Dodla Dairy Limited (DODLA.NS) NSE

1,211.40

-13.79998(-1.13%)

Updated at December 05 11:17AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,2301,225.21,225.21,2351,21735,315
December 03, 20251,235.51,235.71,235.71,241.71,20699,907
December 02, 20251,260.41,249.41,249.41,268.61,231.426,362
December 01, 20251,279.81,253.81,253.81,286.51,235.133,664
November 28, 20251,259.81,279.81,279.81,295.31,243.744,736
November 27, 20251,258.61,253.21,253.21,258.61,227.723,701
November 26, 20251,212.21,253.71,253.71,275.41,212.1119,449
November 25, 20251,195.61,204.21,204.21,209.91,17929,407
November 24, 20251,2111,195.61,195.61,2111,174.154,193
November 21, 20251,2171,200.21,200.21,2171,18342,809
November 19, 20251,209.91,2001,2001,209.91,167.855,237
November 18, 20251,221.51,201.51,201.51,221.51,18632,245
November 17, 20251,216.31,215.11,215.11,2221,206.212,990
November 14, 20251,211.31,2051,2051,2191,18524,571
November 13, 20251,221.71,204.61,204.61,221.71,197.4105,655
November 12, 20251,1981,211.21,211.21,2191,18032,046
November 11, 20251,203.51,183.61,183.61,208.91,18015,860
November 10, 20251,1951,208.21,208.21,212.31,175.155,132
November 07, 20251,207.51,199.21,199.21,2141,188.436,018
November 06, 20251,2351,201.21,201.21,244.61,196155,850
November 04, 20251,253.31,2441,2441,253.31,225.2102,234
November 03, 20251,291.71,253.41,253.41,318.91,207306,512
October 31, 20251,2951,291.71,291.71,308.61,285.630,258
October 30, 20251,318.81,301.71,301.71,318.81,295.264,229
October 29, 20251,3151,306.11,306.11,329.91,300.217,283
October 28, 20251,314.91,307.21,307.21,317.51,299.233,291
October 27, 20251,2881,314.91,314.91,3501,27898,893
October 24, 20251,306.11,273.51,273.51,309.91,26530,330
October 23, 20251,330.71,288.51,288.51,3351,277.621,066
October 21, 20251,3401,330.71,330.71,3701,3205,679
October 20, 20251,2871,313.51,313.51,3181,28025,134
October 17, 20251,304.51,286.61,286.61,304.51,28420,565
October 16, 20251,320.91,2931,2931,329.81,281.945,587
October 15, 20251,301.41,3141,3141,3161,296.316,428
October 14, 20251,309.41,294.61,294.61,322.51,287.9138,374
October 13, 20251,3101,309.41,309.41,326.11,282.6143,807
October 10, 20251,328.71,310.61,310.61,340.41,305.717,940
October 09, 20251,343.81,3221,3221,356.21,314.283,259
October 08, 20251,370.41,336.81,336.81,377.11,326.624,818
October 07, 20251,350.71,350.11,350.11,3601,34422,097
October 06, 20251,345.91,350.71,350.71,4001,335109,160
October 03, 20251,3321,338.91,338.91,343.71,32316,101
October 01, 20251,3201,335.71,335.71,347.51,308.123,441
September 30, 20251,327.71,3251,3251,334.21,310.829,139
September 29, 20251,3121,325.11,325.11,332.91,306.926,267
September 26, 20251,368.11,317.21,317.21,368.11,309.919,609
September 25, 20251,3591,360.91,360.91,367.21,35020,665
September 24, 20251,385.81,357.91,357.91,392.71,351.218,826
September 23, 20251,4051,385.71,385.71,4051,373.121,578
September 22, 20251,431.61,393.81,393.81,4601,382.543,428
September 19, 20251,459.51,444.71,444.71,461.81,431.621,124
September 18, 20251,438.11,459.51,459.51,4751,42056,498
September 17, 20251,4291,433.31,433.31,4391,414.815,544
September 16, 20251,4291,423.61,423.61,4601,418.526,238
September 15, 20251,427.31,423.21,423.21,487.41,408105,398
September 12, 20251,424.81,427.41,427.41,442.41,418.217,185
September 11, 20251,4291,417.31,417.31,447.21,40421,731
September 10, 20251,437.71,435.51,435.51,4551,416.520,490
September 09, 20251,4601,416.51,416.51,4601,408.123,692
September 08, 20251,462.31,450.71,450.71,462.31,421.333,058
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved