Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	81.44	83.38	80.92	82.87	82.87	2.74%	9,751
Jan 21, 2026	79.70	83.35	79.10	80.66	80.66	-0.53%	16,357
Jan 20, 2026	84.30	84.30	80.52	81.09	81.09	-3.65%	32,520
Jan 19, 2026	85.00	86.12	83.50	84.16	84.16	-1.91%	11,784
Jan 16, 2026	87.00	88.51	85.41	85.80	85.80	-2.22%	28,728
Jan 14, 2026	88.10	88.36	87.35	87.75	87.75	0.23%	10,006
Jan 13, 2026	89.24	90.36	87.05	87.55	87.55	-1.89%	19,744
Jan 12, 2026	87.86	90.49	85.43	89.24	89.24	0.97%	20,262
Jan 9, 2026	90.55	91.88	87.54	88.38	88.38	-3.80%	27,184
Jan 8, 2026	93.98	93.99	90.73	91.87	91.87	-1.83%	37,386
Jan 7, 2026	92.10	94.83	90.94	93.58	93.58	1.11%	38,058
Jan 6, 2026	90.75	93.03	90.00	92.55	92.55	1.10%	32,115
Jan 5, 2026	92.24	95.70	90.62	91.54	91.54	0.02%	88,206
Jan 2, 2026	87.56	91.84	87.56	91.52	91.52	3.07%	32,074
Jan 1, 2026	91.03	91.61	88.59	88.79	88.79	-1.73%	13,228
Dec 31, 2025	87.00	92.98	87.00	90.35	90.35	3.14%	77,976
Dec 30, 2025	86.02	88.00	85.50	87.60	87.60	1.77%	10,797
Dec 29, 2025	85.01	86.86	84.12	86.08	86.08	0.21%	14,762
Dec 26, 2025	85.35	86.78	85.35	85.90	85.90	0.34%	12,670
Dec 24, 2025	87.42	88.26	85.26	85.61	85.61	-2.04%	15,730
Dec 23, 2025	89.00	89.16	87.07	87.39	87.39	-1.81%	16,558
Dec 22, 2025	86.26	91.48	86.26	89.00	89.00	3.39%	77,470
Dec 19, 2025	83.00	86.70	82.50	86.08	86.08	3.59%	39,355
Dec 18, 2025	82.35	83.35	82.05	83.10	83.10	-0.25%	18,185
Dec 17, 2025	84.34	84.40	82.21	83.31	83.31	-1.41%	41,503
Dec 16, 2025	85.45	88.29	83.30	84.50	84.50	-0.80%	52,398
Dec 15, 2025	86.44	86.63	84.49	85.18	85.18	-0.43%	13,219
Dec 12, 2025	84.99	87.70	83.61	85.55	85.55	1.97%	62,851
Dec 11, 2025	86.62	88.30	83.50	83.90	83.90	-5.53%	121,829
Dec 10, 2025	84.19	92.80	82.90	88.81	88.81	3.88%	822,342
Dec 9, 2025	86.00	87.99	76.18	85.49	85.49	13.73%	1,992,099
Dec 8, 2025	72.40	75.45	71.91	75.17	75.17	4.82%	22,623
Dec 5, 2025	70.92	72.31	70.69	71.71	71.71	-0.29%	2,679
Dec 4, 2025	70.58	72.23	69.91	71.92	71.92	1.04%	6,302
Dec 3, 2025	73.95	73.95	70.96	71.18	71.18	-3.30%	6,566
Dec 2, 2025	69.90	74.10	69.90	73.61	73.61	5.08%	48,269
Dec 1, 2025	69.99	71.49	69.52	70.05	70.05	1.07%	26,750
Nov 28, 2025	67.01	70.03	67.01	69.31	69.31	-0.91%	5,475
Nov 27, 2025	70.80	70.85	69.61	69.95	69.95	-0.09%	10,486
Nov 26, 2025	70.56	71.10	69.68	70.01	70.01	-0.17%	13,894
Nov 25, 2025	68.60	70.38	67.68	70.13	70.13	1.20%	8,243
Nov 24, 2025	71.63	71.95	68.60	69.30	69.30	-3.16%	24,299
Nov 21, 2025	73.00	73.00	71.20	71.56	71.56	-3.01%	8,023
Nov 20, 2025	72.83	75.92	71.40	73.78	73.78	1.33%	37,667
Nov 19, 2025	74.39	74.39	72.42	72.81	72.81	-2.43%	19,565
Nov 18, 2025	75.10	76.00	74.27	74.62	74.62	-2.01%	22,597
Nov 17, 2025	75.61	78.37	75.61	76.15	76.15	-1.72%	37,938
Nov 14, 2025	77.50	80.36	76.98	77.48	77.48	-0.13%	37,057
Nov 13, 2025	72.99	81.44	70.00	77.58	77.58	0.34%	188,939
Nov 12, 2025	77.18	79.00	77.18	77.32	77.32	0.13%	7,396