Dolat Algotech Limited - DOLATALGO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	77.1	77.33	77.33	78	76.32	101,824
November 10, 2025	75.16	78.01	78.01	78.87	75.16	169,654
November 07, 2025	76.15	75.9	75.9	77.11	75.25	206,502
November 06, 2025	77.05	77.09	77.09	78.36	76.81	157,937
November 04, 2025	78.35	77.77	77.77	79.46	77.25	295,353
November 03, 2025	79	79.12	79.12	79.8	78.03	142,915
October 31, 2025	79.49	78.72	78.72	80.52	78.15	157,272
October 30, 2025	80	79.49	79.49	81.51	79.04	309,236
October 29, 2025	80.94	81.07	81.07	81.7	79.63	121,580
October 28, 2025	81.78	80.33	80.33	82.5	80	114,701
October 27, 2025	82.13	80.98	80.98	82.53	80.12	124,410
October 24, 2025	83.6	81.8	81.8	83.7	81.01	137,809
October 23, 2025	80.92	82.77	82.77	83.9	78.07	368,128
October 21, 2025	80.51	80.92	80.92	81.81	80.1	55,292
October 20, 2025	80.6	80.51	80.51	81	79.06	122,857
October 17, 2025	81.25	79.69	79.69	81.25	79.1	189,772
October 16, 2025	78.5	81.02	81.02	83.3	78.49	558,450
October 15, 2025	77.55	77.73	77.73	78.01	77.06	92,947
October 14, 2025	77.28	77.31	77.31	79.12	76.73	234,957
October 13, 2025	78.2	77.58	77.58	79.43	77.01	268,118
October 10, 2025	78.6	78.9	78.9	79.9	78	219,571
October 09, 2025	78.58	79.33	79.33	79.81	78.58	149,767
October 08, 2025	80.15	78.58	78.58	81.19	77.97	222,717
October 07, 2025	81.25	80.67	80.67	81.7	80.35	116,906
October 06, 2025	82.89	81.12	81.12	83.98	80.5	194,083
October 03, 2025	81.84	82.85	82.85	82.98	81.2	121,112
October 01, 2025	79	81.84	81.84	82.3	79	127,527
September 30, 2025	79.05	79.42	79.42	81.1	79.05	102,924
September 29, 2025	80.01	79.79	79.79	81.76	79.11	182,184
September 26, 2025	81.55	80.93	80.93	82.21	80.35	182,776
September 25, 2025	83.9	81.88	81.88	83.9	81.15	183,248
September 24, 2025	84.99	83.23	83.23	84.99	82.87	190,361
September 23, 2025	86	84.54	84.54	86.42	84.11	140,155
September 22, 2025	85.9	85.63	85.63	88	85	228,447
September 19, 2025	85.66	85.9	85.9	88.49	85.3	311,852
September 18, 2025	87.49	85.66	85.66	87.49	85.15	213,130
September 17, 2025	86.35	86.79	86.79	87.49	85.18	299,885
September 16, 2025	85.6	86.14	86.14	86.75	85.11	130,490
September 15, 2025	85.17	85.11	85.11	86.21	84.54	179,141
September 12, 2025	87.65	85.17	85.17	87.68	84.75	192,034
September 11, 2025	87	86.64	86.64	88.25	85.75	331,089
September 10, 2025	85.2	86.64	86.64	87.75	84.7	438,506
September 09, 2025	83.95	84.64	84.64	86	83.54	359,720
September 08, 2025	82	83.52	83.52	84.6	81.12	348,173
September 05, 2025	81.61	81.63	81.63	82.67	80.51	179,071
September 04, 2025	84	81.61	81.61	84.69	81.2	228,812
September 03, 2025	81.29	83.03	83.03	84.93	81.29	318,376
September 02, 2025	79.9	81.27	81.27	82.44	79.18	330,070
September 01, 2025	80	79.6	79.6	81.27	78	218,010
August 29, 2025	80	79.69	79.69	81.59	79.5	161,921
August 28, 2025	79.2	80.8	80.8	83.04	79.2	360,837
August 26, 2025	80.21	79.87	79.87	82.05	79.2	251,145
August 25, 2025	82.9	80.97	80.97	83.27	79.27	234,742
August 22, 2025	82.79	82	82	83	81.3	166,590
August 21, 2025	82.8	82.2	82.2	84.4	82	218,480
August 20, 2025	82.6	82.5	82.5	83.8	82	299,201
August 19, 2025	80.5	82.24	82.24	83.34	80.49	346,528
August 18, 2025	84.09	80.31	80.31	84.6	79.5	602,161
August 14, 2025	86	83.59	83.59	86.19	82.68	531,993
August 13, 2025	87.69	88.23	88.23	89.7	86.9	188,829

Dolat Algotech Limited (DOLATALGO.NS) NSE