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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	87.9	86.86	86.86	89.42	86.1	129,891
August 11, 2025	88	87.09	87.09	88.31	86	163,356
August 08, 2025	88.29	88.56	88.56	89.95	86.71	164,894
August 07, 2025	85.94	87.49	87.49	88.9	85.15	250,079
August 06, 2025	87.4	85.94	85.94	88.8	85.01	124,172
August 05, 2025	88.74	87.03	87.03	90.25	86.6	185,182
August 04, 2025	88.85	87.85	87.85	89.69	87.21	170,559
August 01, 2025	91.5	88.42	88.42	92.6	87.89	203,776
July 31, 2025	91.94	90.49	90.49	91.94	88.92	155,586
July 30, 2025	91.4	91.02	91.02	92.11	89.07	171,098
July 29, 2025	91.1	90.48	90.48	91.19	87.37	270,520
July 28, 2025	92.32	89.77	89.77	92.86	89.12	236,249
July 25, 2025	94.65	92.32	92.32	94.68	90.85	464,934
July 24, 2025	95.9	94.39	94.39	96.02	94.2	103,873
July 23, 2025	95.65	94.95	94.95	96.65	94.5	142,606
July 22, 2025	95	95.8	95.8	97.27	94.85	186,981
July 21, 2025	96.18	94.11	94.11	96.79	93.51	248,933
July 18, 2025	97.2	95.91	95.91	97.25	95.63	171,774
July 17, 2025	97.7	96.25	96.25	98.55	95.75	229,477
July 16, 2025	97.67	96.73	96.73	99.39	96.5	301,107
July 15, 2025	98.16	97.67	97.67	99.26	97.3	211,006
July 14, 2025	99	98.16	98.16	99.3	97.8	117,838
July 11, 2025	100.6	99	99	101.03	98.26	184,418
July 10, 2025	99.57	100.54	100.54	103	99.15	349,704
July 09, 2025	96.01	99.57	99.57	101.45	96.01	573,161
July 08, 2025	98.2	96.01	96.01	98.49	95	253,660
July 07, 2025	97.79	97.66	97.66	100.9	97.24	301,566
July 04, 2025	97.4	97.76	97.76	99.27	97.05	190,444
July 03, 2025	98.14	97.35	97.35	98.99	97	217,060
July 02, 2025	100.44	98.1	98.1	101.01	97.01	267,756
July 01, 2025	100.69	100.44	100.44	101.57	99.4	226,232
June 30, 2025	100.48	100.32	100.32	103.6	99.5	718,035
June 27, 2025	101.96	99.92	99.92	102.6	99.5	241,365
June 26, 2025	100.8	101.14	101.14	102	99.15	275,684
June 25, 2025	99.5	99.93	99.93	102.3	99.15	281,881
June 24, 2025	98.14	98.53	98.53	101.05	97.79	321,538
June 23, 2025	96	96.57	96.57	97.42	95.06	193,297
June 20, 2025	95.5	97.02	97.02	97.65	95.27	229,741
June 19, 2025	98.97	96.3	96.3	101.69	95	490,058
June 18, 2025	99.94	98.96	98.96	101.24	98.26	171,997
June 17, 2025	103.49	99.94	99.94	103.75	99.1	244,989
June 16, 2025	103.5	102.72	102.72	104.86	100.68	253,563
June 13, 2025	100.1	103.95	103.95	104.6	98.5	414,379

Dolat Algotech Limited (DOLATALGO.NS) NSE