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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,320.9	1,293	1,293	1,329.8	1,281.9	45,587
October 15, 2025	1,301.4	1,314	1,314	1,316	1,296.3	16,428
October 14, 2025	1,309.4	1,294.6	1,294.6	1,322.5	1,287.9	138,374
October 13, 2025	1,310	1,309.4	1,309.4	1,326.1	1,282.6	143,807
October 10, 2025	1,328.7	1,310.6	1,310.6	1,340.4	1,305.7	17,940
October 09, 2025	1,343.8	1,322	1,322	1,356.2	1,314.2	83,259
October 08, 2025	1,370.4	1,336.8	1,336.8	1,377.1	1,326.6	24,818
October 07, 2025	1,350.7	1,350.1	1,350.1	1,360	1,344	22,097
October 06, 2025	1,345.9	1,350.7	1,350.7	1,400	1,335	109,160
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

Dodla Dairy Limited (DODLA.NS) NSE