Dodla Dairy Limited - DODLA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,332	1,338.9	1,338.9	1,343.7	1,323	16,101
October 01, 2025	1,320	1,335.7	1,335.7	1,347.5	1,308.1	23,441
September 30, 2025	1,327.7	1,325	1,325	1,334.2	1,310.8	29,139
September 29, 2025	1,312	1,325.1	1,325.1	1,332.9	1,306.9	26,267
September 26, 2025	1,368.1	1,317.2	1,317.2	1,368.1	1,309.9	19,609
September 25, 2025	1,359	1,360.9	1,360.9	1,367.2	1,350	20,665
September 24, 2025	1,385.8	1,357.9	1,357.9	1,392.7	1,351.2	18,826
September 23, 2025	1,405	1,385.7	1,385.7	1,405	1,373.1	21,578
September 22, 2025	1,431.6	1,393.8	1,393.8	1,460	1,382.5	43,428
September 19, 2025	1,459.5	1,444.7	1,444.7	1,461.8	1,431.6	21,124
September 18, 2025	1,438.1	1,459.5	1,459.5	1,475	1,420	56,498
September 17, 2025	1,429	1,433.3	1,433.3	1,439	1,414.8	15,544
September 16, 2025	1,429	1,423.6	1,423.6	1,460	1,418.5	26,238
September 15, 2025	1,427.3	1,423.2	1,423.2	1,487.4	1,408	105,398
September 12, 2025	1,424.8	1,427.4	1,427.4	1,442.4	1,418.2	17,185
September 11, 2025	1,429	1,417.3	1,417.3	1,447.2	1,404	21,731
September 10, 2025	1,437.7	1,435.5	1,435.5	1,455	1,416.5	20,490
September 09, 2025	1,460	1,416.5	1,416.5	1,460	1,408.1	23,692
September 08, 2025	1,462.3	1,450.7	1,450.7	1,462.3	1,421.3	33,058
September 05, 2025	1,460	1,462.3	1,462.3	1,478.8	1,439.1	33,743
September 04, 2025	1,500	1,448.4	1,448.4	1,500	1,435.1	99,871
September 03, 2025	1,405	1,434.8	1,434.8	1,441.8	1,399.8	45,070
September 02, 2025	1,372.5	1,400.3	1,400.3	1,408.9	1,354.1	34,663
September 01, 2025	1,369.9	1,372.5	1,372.5	1,385.7	1,339.2	24,587
August 29, 2025	1,338.7	1,362.7	1,362.7	1,402.6	1,337.4	54,043
August 28, 2025	1,380	1,351	1,351	1,388.1	1,340	29,175
August 26, 2025	1,340	1,392.1	1,392.1	1,419.1	1,321.1	126,256
August 25, 2025	1,360	1,339	1,339	1,360	1,329.1	22,887
August 22, 2025	1,354.4	1,349.9	1,349.9	1,359.6	1,332.9	16,294
August 21, 2025	1,349.9	1,352.9	1,352.9	1,368	1,336	68,046
August 20, 2025	1,345	1,346.8	1,346.8	1,350	1,320.6	36,731
August 19, 2025	1,338.8	1,334.6	1,334.6	1,338.8	1,294	73,180
August 18, 2025	1,300	1,341.2	1,341.2	1,360	1,299.9	76,490
August 14, 2025	1,308.8	1,305.3	1,305.3	1,315.9	1,293.7	20,402
August 13, 2025	1,300.2	1,310.4	1,310.4	1,318.4	1,272.6	34,889
August 12, 2025	1,312	1,293.4	1,293.4	1,314.5	1,282.3	20,608
August 11, 2025	1,331.2	1,312.1	1,312.1	1,331.2	1,300.1	16,858
August 08, 2025	1,306.1	1,324.2	1,324.2	1,345.5	1,306.1	34,670
August 07, 2025	1,304.7	1,318.1	1,318.1	1,323	1,296.4	29,734
August 06, 2025	1,296	1,306.6	1,306.6	1,313.9	1,281	31,973
August 05, 2025	1,302	1,290.4	1,290.4	1,302	1,277.3	64,511
August 04, 2025	1,294.1	1,294.2	1,294.2	1,302.9	1,263.7	24,804
August 01, 2025	1,275	1,287.3	1,287.3	1,311.4	1,274.2	45,584
July 31, 2025	1,273.3	1,271.9	1,271.9	1,291	1,261	41,867
July 30, 2025	1,291.8	1,293.9	1,293.9	1,299	1,284	26,089
July 29, 2025	1,287	1,285	1,285	1,299	1,244.5	79,238
July 28, 2025	1,301	1,280.4	1,280.4	1,329.6	1,275.1	49,278
July 25, 2025	1,330	1,300.9	1,300.9	1,336.9	1,279.3	589,790
July 24, 2025	1,341.1	1,335.9	1,335.9	1,343.9	1,330	24,383
July 23, 2025	1,345	1,340.4	1,340.4	1,345	1,324.2	149,267
July 22, 2025	1,350	1,331.3	1,331.3	1,350	1,321	223,924
July 21, 2025	1,459	1,331.3	1,331.3	1,465.9	1,320.8	731,071
July 18, 2025	1,462.6	1,449.7	1,449.7	1,469	1,438.2	44,931
July 17, 2025	1,450	1,462.6	1,462.6	1,483.8	1,420	101,384
July 16, 2025	1,459.8	1,445.4	1,445.4	1,472	1,433.2	81,853
July 15, 2025	1,449.2	1,448.2	1,448.2	1,525	1,439.1	86,578
July 14, 2025	1,427.2	1,435.7	1,435.7	1,459	1,412	37,440
July 11, 2025	1,413.9	1,420.6	1,420.6	1,434	1,388	251,343
July 10, 2025	1,424.8	1,413.9	1,413.9	1,432.3	1,400.4	22,410
July 09, 2025	1,400	1,424.8	1,424.8	1,430	1,390.4	41,972

Dodla Dairy Limited (DODLA.NS) NSE