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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.61	75.21	75.21	76.65	75.05	118,877
February 19, 2026	76.86	76.61	76.61	78.3	76	170,828
February 18, 2026	77.6	76.86	76.86	78.69	76.21	241,329
February 17, 2026	77.95	78.04	78.04	79.53	77.45	102,780
February 16, 2026	76.5	78.26	78.26	79.99	76.02	354,499
February 13, 2026	77.01	76.91	76.91	78.99	76.02	178,799
February 12, 2026	79.51	77.57	77.57	79.51	77.01	109,397
February 11, 2026	79.46	79.11	79.11	79.7	78.25	131,969
February 10, 2026	79.89	79.46	79.46	80.87	78.4	187,999
February 09, 2026	76.5	78.9	78.9	79.5	76.5	181,097
February 06, 2026	75.8	76.12	76.12	76.54	74.68	117,171
February 05, 2026	77.32	76.49	76.49	77.99	75.58	166,629
February 04, 2026	76.9	77.67	77.67	79.2	76.25	193,317
February 03, 2026	79	76.9	76.9	79.23	76.5	263,538
February 02, 2026	75	76.26	76.26	77.18	73.2	330,645
February 01, 2026	79.9	76.1	76.1	82	75.55	205,670
January 30, 2026	80.46	79.12	79.12	80.46	77.53	265,149
January 29, 2026	85.4	80.15	80.15	87.68	79.53	653,864
January 28, 2026	79.5	85.38	85.38	86.48	79.5	439,228
January 27, 2026	80.71	79.92	79.92	81.29	78.7	128,779
January 23, 2026	83.49	80.71	80.71	83.49	80.05	139,025
January 22, 2026	81.47	82.98	82.98	83.5	80.82	137,858
January 21, 2026	80.3	80.72	80.72	83.47	79.17	216,680
January 20, 2026	83.2	81.29	81.29	84.53	80.14	308,690
January 19, 2026	86.95	84.07	84.07	86.95	83.29	168,942
January 16, 2026	87.2	86.06	86.06	88.62	85.5	183,167
January 14, 2026	87.55	87.62	87.62	88.82	87.35	159,940
January 13, 2026	88.35	87.79	87.79	90.4	87.05	166,994
January 12, 2026	87.86	89.1	89.1	90.54	85.28	342,730
January 09, 2026	91	87.86	87.86	91.95	87.17	426,262
January 08, 2026	93	91.49	91.49	94.14	90.75	453,732
January 07, 2026	92.01	93.67	93.67	94.7	91	355,489
January 06, 2026	91.3	92.56	92.56	93.2	90.01	335,065
January 05, 2026	91.9	91.44	91.44	95.76	90.35	1.11M
January 02, 2026	88.5	91.54	91.54	92.01	88.5	542,511
January 01, 2026	90.5	88.76	88.76	91.97	88.26	229,069
December 31, 2025	86.82	90.28	90.28	93	86.79	1.52M
December 30, 2025	85.74	87.61	87.61	88.17	85.41	233,156
December 29, 2025	85.55	86.08	86.08	86.99	84.16	213,505
December 26, 2025	85.79	85.69	85.69	87.15	85.37	190,998
December 24, 2025	87.95	85.69	85.69	88.28	85.25	201,290
December 23, 2025	89	87.56	87.56	89.4	87.2	214,170
December 22, 2025	86.55	88.7	88.7	91.5	86.25	1.12M
December 19, 2025	83.36	86.12	86.12	86.82	82.53	607,877
December 18, 2025	83.37	83.02	83.02	83.38	82.03	240,994
December 17, 2025	84.5	83.37	83.37	84.83	82.11	327,799
December 16, 2025	88.73	84.42	84.42	88.73	83.25	820,368
December 15, 2025	86	85.22	85.22	86.77	84.51	356,136
December 12, 2025	84.61	85.66	85.66	87.95	83.51	1.78M
December 11, 2025	87	83.94	83.94	88.48	83.5	2.12M
December 10, 2025	84.72	89.04	89.04	92.95	82.47	12.01M
December 09, 2025	77	85.34	85.34	88	76.54	22.43M
December 08, 2025	72.5	74.98	74.98	75.45	72	450,699
December 05, 2025	71.65	71.89	71.89	73.25	70.11	112,803
December 04, 2025	71.62	71.93	71.93	72.4	69.75	135,371
December 03, 2025	73.56	71.26	71.26	73.79	70.85	172,348
December 02, 2025	70.05	73.56	73.56	74.94	69.8	727,616
December 01, 2025	70.05	70.57	70.57	71.99	69.51	294,964
November 28, 2025	70.05	69.26	69.26	70.05	69.06	125,954
November 27, 2025	70.13	69.81	69.81	70.84	69.49	96,344

Dolat Algotech Limited (DOLATALGO.NS) NSE