Dodla Dairy Limited (DODLA.NS) NSE

1,052.20

-32.1(-2.96%)

Updated at May 14 03:29PM

Currency In INR

DODLA.NS Historical Return

If you invested ₹1000 in Dodla Dairy Limited (DODLA.NS) since IPO date, it would be worth ₹1,732.04 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,158.71, while ₹1000 invested 1 year ago would be worth ₹942.23. This corresponds to total returns of 73.2%, 115.87%, -5.78%, respectively, with annualized returns of 11.92%, 29.24%, -5.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DODLA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,118.9	1,084.3	1,084.3	1,118.9	1,075	23,300
May 12, 2026	1,114	1,101.2	1,101.2	1,114.1	1,087	33,095
May 11, 2026	1,131	1,112.9	1,112.9	1,141.8	1,102.2	33,189
May 08, 2026	1,119.4	1,127.3	1,127.3	1,153.9	1,115.5	25,963
May 07, 2026	1,100	1,140.6	1,140.6	1,147.8	1,091.6	51,684
May 06, 2026	1,077	1,096.5	1,096.5	1,102	1,071.8	22,549
May 05, 2026	1,100.4	1,073.7	1,073.7	1,100.4	1,070	20,523
May 04, 2026	1,103.2	1,094.9	1,094.9	1,115	1,085.4	24,451
April 30, 2026	1,125.6	1,099.9	1,099.9	1,125.6	1,083	40,481
April 29, 2026	1,150	1,120	1,120	1,152.5	1,113.3	33,660
April 28, 2026	1,120.15	1,146.85	1,146.85	1,151.7	1,090.1	187,916
April 27, 2026	1,099.95	1,103.6	1,103.6	1,110.4	1,082.8	16,355
April 24, 2026	1,115	1,092.9	1,092.9	1,119.8	1,088.1	25,906
April 23, 2026	1,085.95	1,110.3	1,110.3	1,114.35	1,071	45,602
April 22, 2026	1,084	1,096.9	1,096.9	1,109	1,074.35	38,037
April 21, 2026	1,066.55	1,078.05	1,078.05	1,080	1,065.3	17,817
April 20, 2026	1,090	1,069.25	1,069.25	1,092.7	1,063.5	30,656
April 17, 2026	1,085	1,091.55	1,091.55	1,110.95	1,065.15	70,618
April 16, 2026	1,069	1,066.2	1,066.2	1,090.15	1,056.8	32,398
April 15, 2026	1,070	1,055.75	1,055.75	1,070	1,031.15	29,439
April 13, 2026	1,055.5	1,046.8	1,046.8	1,069	1,037.4	37,076
April 10, 2026	1,044.7	1,081.8	1,081.8	1,094.1	1,036.7	119,788
April 09, 2026	1,080	1,033.7	1,033.7	1,080	1,025.2	35,686
April 08, 2026	1,050	1,063.85	1,063.85	1,080	1,032.35	44,250
April 07, 2026	1,017	1,013.15	1,013.15	1,039.35	1,005	27,318
April 06, 2026	1,040	1,022.2	1,022.2	1,040	1,004	21,093
April 02, 2026	991	1,030.85	1,030.85	1,049	979.5	21,453
April 01, 2026	985	1,010.5	1,010.5	1,015	979.3	40,048
March 30, 2026	975	971.1	971.1	1,005	965	55,487
March 27, 2026	1,048.2	1,000.1	1,000.1	1,048.2	992.1	145,239
March 25, 2026	1,022	1,048.2	1,048.2	1,064	1,022	68,805
March 24, 2026	990.2	1,040.7	1,040.7	1,050.2	975	93,369
March 23, 2026	1,009	985.2	985.2	1,010	981	21,268
March 20, 2026	-1	-1	1,014.3	-1	-1	0
March 19, 2026	1,075	1,019.9	1,019.9	1,090	1,005	139,158
March 18, 2026	1,009.5	1,174	1,098.4	1,179.7	994.9	109,250
March 17, 2026	1,015.9	999.5	999.5	1,023.9	996	43,955
March 16, 2026	970	1,011.6	1,011.6	1,015.9	964.1	39,164
March 13, 2026	1,001.4	972.3	972.3	1,002	965	35,200
March 12, 2026	1,025.4	1,001.3	1,001.3	1,025.4	988.2	79,838
March 11, 2026	1,028.5	1,018.1	1,018.1	1,030.8	1,012	12,148
March 10, 2026	1,045.5	1,023.5	1,023.5	1,060.7	1,017.5	30,249
March 09, 2026	1,040.2	1,040	1,040	1,044.9	1,018.7	28,734
March 06, 2026	1,099.1	1,049.7	1,049.7	1,099.7	1,041.5	77,125
March 05, 2026	1,130	1,093.9	1,093.9	1,136.5	1,085.4	70,398
March 04, 2026	-1	-1	1,124.7	-1	-1	0
March 02, 2026	1,141.9	1,127.8	1,127.8	1,170.2	1,106.7	48,789
February 27, 2026	1,173.9	1,167.5	1,167.5	1,197	1,150.2	41,570
February 26, 2026	1,146	1,156.6	1,156.6	1,166.3	1,144	10,279
February 25, 2026	1,153	1,144.4	1,144.4	1,180	1,136.8	35,193
February 24, 2026	1,160	1,150.4	1,150.4	1,174.9	1,146	18,127
February 23, 2026	1,161	1,164.2	1,164.2	1,184	1,158.2	10,907
February 20, 2026	1,160	1,162.8	1,162.8	1,175.4	1,152.1	120,575
February 19, 2026	1,155.1	1,155.9	1,155.9	1,178.3	1,146.5	15,715
February 18, 2026	1,180	1,157.2	1,157.2	1,187.4	1,137.5	113,679
February 17, 2026	1,207	1,185.1	1,185.1	1,207	1,182.1	25,353
February 16, 2026	1,205	1,197.3	1,197.3	1,205	1,182	12,778
February 13, 2026	1,231	1,206.4	1,206.4	1,231	1,200	15,780
February 12, 2026	1,231.8	1,222.7	1,222.7	1,240.2	1,220	12,888
February 11, 2026	1,250	1,231.8	1,231.8	1,251	1,220.8	17,867