Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	72.11	78.38	72.11	76.77	76.77	0.01%	23,878
Mar 2, 2026	73.39	77.25	72.00	76.76	76.76	2.37%	8,473
Feb 27, 2026	76.00	76.00	74.50	74.98	74.98	-0.83%	3,966
Feb 26, 2026	74.62	77.00	74.25	75.61	75.61	0.16%	9,202
Feb 25, 2026	76.11	76.93	74.50	75.49	75.49	-0.54%	18,152
Feb 24, 2026	75.62	76.75	73.89	75.90	75.90	-0.50%	4,524
Feb 23, 2026	75.82	77.18	74.55	76.28	76.28	1.41%	12,117
Feb 20, 2026	76.15	76.82	75.07	75.22	75.22	-2.01%	5,310
Feb 19, 2026	76.95	77.57	76.13	76.76	76.76	-0.09%	4,000
Feb 18, 2026	78.07	78.35	76.56	76.83	76.83	-1.37%	1,253
Feb 17, 2026	78.00	79.49	77.65	77.90	77.90	-0.36%	1,345
Feb 16, 2026	78.45	79.76	76.32	78.18	78.18	1.80%	9,667
Feb 13, 2026	76.80	79.57	76.20	76.80	76.80	-0.79%	8,305
Feb 12, 2026	77.56	79.00	77.14	77.41	77.41	-1.85%	7,023
Feb 11, 2026	80.79	80.79	78.38	78.87	78.87	-0.82%	5,056
Feb 10, 2026	77.32	81.54	77.32	79.52	79.52	0.77%	10,591
Feb 9, 2026	76.50	79.51	76.50	78.91	78.91	3.88%	6,709
Feb 6, 2026	76.39	76.39	74.63	75.96	75.96	-0.64%	9,111
Feb 5, 2026	77.67	77.67	75.94	76.45	76.45	-1.46%	5,893
Feb 4, 2026	77.84	78.20	76.66	77.58	77.58	0.79%	5,086
Feb 3, 2026	76.43	79.37	76.43	76.97	76.87	0.72%	25,321
Feb 2, 2026	76.15	77.05	73.37	76.42	76.32	0.24%	31,757
Feb 1, 2026	78.50	80.86	75.45	76.24	76.14	-3.41%	17,925
Jan 30, 2026	80.15	80.15	77.71	78.93	78.83	-1.60%	26,114
Jan 29, 2026	86.70	87.20	79.63	80.21	80.11	-6.56%	63,279
Jan 28, 2026	80.24	86.70	80.15	85.84	85.73	7.69%	30,764
Jan 27, 2026	79.10	81.00	78.78	79.71	79.61	-1.48%	7,203
Jan 23, 2026	83.85	83.85	80.06	80.91	80.80	-2.37%	13,655
Jan 22, 2026	81.44	83.38	80.92	82.87	82.76	2.74%	9,751
Jan 21, 2026	79.70	83.35	79.10	80.66	80.56	-0.53%	16,357
Jan 20, 2026	84.30	84.30	80.52	81.09	80.98	-3.65%	32,520
Jan 19, 2026	85.00	86.12	83.50	84.16	84.05	-1.91%	11,784
Jan 16, 2026	87.00	88.51	85.41	85.80	85.69	-2.22%	28,728
Jan 14, 2026	88.10	88.36	87.35	87.75	87.64	0.23%	10,006
Jan 13, 2026	89.24	90.36	87.05	87.55	87.44	-1.89%	19,744
Jan 12, 2026	87.86	90.49	85.43	89.24	89.12	0.97%	20,262
Jan 9, 2026	90.55	91.88	87.54	88.38	88.27	-3.80%	27,184
Jan 8, 2026	93.98	93.99	90.73	91.87	91.75	-1.83%	37,386
Jan 7, 2026	92.10	94.83	90.94	93.58	93.46	1.11%	38,058
Jan 6, 2026	90.75	93.03	90.00	92.55	92.43	1.10%	32,115
Jan 5, 2026	92.24	95.70	90.62	91.54	91.42	0.02%	88,206
Jan 2, 2026	87.56	91.84	87.56	91.52	91.40	3.07%	32,074
Jan 1, 2026	91.03	91.61	88.59	88.79	88.67	-1.73%	13,228
Dec 31, 2025	87.00	92.98	87.00	90.35	90.23	3.14%	77,976
Dec 30, 2025	86.02	88.00	85.50	87.60	87.49	1.77%	10,797
Dec 29, 2025	85.01	86.86	84.12	86.08	85.97	0.21%	14,762
Dec 26, 2025	85.35	86.78	85.35	85.90	85.79	0.34%	12,670
Dec 24, 2025	87.42	88.26	85.26	85.61	85.50	-2.04%	15,730
Dec 23, 2025	89.00	89.16	87.07	87.39	87.28	-1.81%	16,558
Dec 22, 2025	86.26	91.48	86.26	89.00	88.88	3.39%	77,470