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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,216.5	1,218.8	1,218.8	1,230.3	1,209.2	20,780
January 13, 2026	1,185.3	1,219.6	1,219.6	1,225	1,185.3	22,114
January 12, 2026	1,213.4	1,192	1,192	1,213.4	1,164.6	52,813
January 09, 2026	1,225.2	1,212.3	1,212.3	1,225.2	1,204.5	25,590
January 08, 2026	1,213.6	1,218.8	1,218.8	1,230	1,211.8	16,155
January 07, 2026	1,208.3	1,224.7	1,224.7	1,227	1,208.3	14,956
January 06, 2026	1,215.7	1,219.4	1,219.4	1,225	1,209	16,324
January 05, 2026	1,231.2	1,215.7	1,215.7	1,231.2	1,211.3	14,991
January 02, 2026	1,239	1,220.4	1,220.4	1,249	1,215	24,563
January 01, 2026	1,270	1,232.5	1,232.5	1,270	1,228.1	8,265
December 31, 2025	1,221.5	1,250.8	1,250.8	1,267	1,221.5	17,266
December 30, 2025	1,232	1,232.7	1,232.7	1,236	1,217	38,751
December 29, 2025	1,228	1,225.9	1,225.9	1,239.6	1,221.1	30,661
December 26, 2025	1,216.1	1,225.4	1,225.4	1,230.8	1,215	33,739
December 24, 2025	1,225.4	1,227.9	1,227.9	1,233.3	1,215	37,751
December 23, 2025	1,240	1,236.6	1,236.6	1,245.1	1,221	60,182
December 22, 2025	1,225.5	1,242	1,242	1,259	1,215.6	32,412
December 19, 2025	1,213	1,225.5	1,225.5	1,254.7	1,204.6	48,957
December 18, 2025	1,215.7	1,216	1,216	1,230	1,205	12,414
December 17, 2025	1,219.2	1,215.7	1,215.7	1,223.5	1,210	105,129
December 16, 2025	1,207	1,230.4	1,230.4	1,240.4	1,205.7	45,546
December 15, 2025	1,214.7	1,215.7	1,215.7	1,232.1	1,212	23,006
December 12, 2025	1,211	1,220.6	1,220.6	1,239.2	1,207.1	139,494
December 11, 2025	1,223	1,206.2	1,206.2	1,225	1,192.7	229,987
December 10, 2025	1,207.8	1,216.6	1,216.6	1,234.2	1,201	301,173
December 09, 2025	1,210.4	1,218.9	1,218.9	1,223.3	1,191	16,275
December 08, 2025	1,220.1	1,220.4	1,220.4	1,250	1,204.6	34,021
December 05, 2025	1,231.6	1,221.8	1,221.8	1,231.6	1,208	36,811
December 04, 2025	1,230	1,225.2	1,225.2	1,235	1,217	35,315
December 03, 2025	1,235.5	1,235.7	1,235.7	1,241.7	1,206	99,907
December 02, 2025	1,260.4	1,249.4	1,249.4	1,268.6	1,231.4	26,362
December 01, 2025	1,279.8	1,253.8	1,253.8	1,286.5	1,235.1	33,664
November 28, 2025	1,259.8	1,279.8	1,279.8	1,295.3	1,243.7	44,736
November 27, 2025	1,258.6	1,253.2	1,253.2	1,258.6	1,227.7	23,701
November 26, 2025	1,212.2	1,253.7	1,253.7	1,275.4	1,212.1	119,449
November 25, 2025	1,195.6	1,204.2	1,204.2	1,209.9	1,179	29,407
November 24, 2025	1,211	1,195.6	1,195.6	1,211	1,174.1	54,193
November 21, 2025	1,217	1,200.2	1,200.2	1,217	1,183	42,809
November 19, 2025	1,209.9	1,200	1,200	1,209.9	1,167.8	55,237
November 18, 2025	1,221.5	1,201.5	1,201.5	1,221.5	1,186	32,245
November 17, 2025	1,216.3	1,215.1	1,215.1	1,222	1,206.2	12,990
November 14, 2025	1,211.3	1,205	1,205	1,219	1,185	24,571
November 13, 2025	1,221.7	1,204.6	1,204.6	1,221.7	1,197.4	105,655
November 12, 2025	1,198	1,211.2	1,211.2	1,219	1,180	32,046
November 11, 2025	1,203.5	1,183.6	1,183.6	1,208.9	1,180	15,860
November 10, 2025	1,195	1,208.2	1,208.2	1,212.3	1,175.1	55,132
November 07, 2025	1,207.5	1,199.2	1,199.2	1,214	1,188.4	36,018
November 06, 2025	1,235	1,201.2	1,201.2	1,244.6	1,196	155,850
November 04, 2025	1,253.3	1,244	1,244	1,253.3	1,225.2	102,234
November 03, 2025	1,291.7	1,253.4	1,253.4	1,318.9	1,207	306,512
October 31, 2025	1,295	1,291.7	1,291.7	1,308.6	1,285.6	30,258
October 30, 2025	1,318.8	1,301.7	1,301.7	1,318.8	1,295.2	64,229
October 29, 2025	1,315	1,306.1	1,306.1	1,329.9	1,300.2	17,283
October 28, 2025	1,314.9	1,307.2	1,307.2	1,317.5	1,299.2	33,291
October 27, 2025	1,288	1,314.9	1,314.9	1,350	1,278	98,893
October 24, 2025	1,306.1	1,273.5	1,273.5	1,309.9	1,265	30,330
October 23, 2025	1,330.7	1,288.5	1,288.5	1,335	1,277.6	21,066
October 21, 2025	1,340	1,330.7	1,330.7	1,370	1,320	5,679
October 20, 2025	1,287	1,313.5	1,313.5	1,318	1,280	25,134
October 17, 2025	1,304.5	1,286.6	1,286.6	1,304.5	1,284	20,565

Dodla Dairy Limited (DODLA.NS) NSE