Dolat Algotech Limited (BOM:505526)
India · Delayed Price · Currency is INR 70.58
+0.97 (1.39%)
At close: Mar 24, 2026
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 71.85 | 73.08 | 70.46 | 71.04 | 71.04 | 0.65% | 20,116 |
| Mar 24, 2026 | 70.01 | 71.81 | 70.01 | 70.58 | 70.58 | 1.39% | 7,741 |
| Mar 23, 2026 | 71.14 | 71.14 | 69.36 | 69.61 | 69.61 | -2.38% | 15,865 |
| Mar 20, 2026 | 72.54 | 73.36 | 70.86 | 71.31 | 71.31 | -1.03% | 8,796 |
| Mar 19, 2026 | 72.79 | 73.92 | 72.00 | 72.05 | 72.05 | -2.86% | 10,386 |
| Mar 18, 2026 | 74.77 | 75.32 | 74.00 | 74.17 | 74.17 | -0.20% | 6,157 |
| Mar 17, 2026 | 72.30 | 75.61 | 71.50 | 74.32 | 74.32 | 2.85% | 20,242 |
| Mar 16, 2026 | 71.84 | 72.92 | 69.31 | 72.26 | 72.26 | 0.58% | 59,091 |
| Mar 13, 2026 | 73.31 | 74.04 | 71.50 | 71.84 | 71.84 | -2.35% | 8,614 |
| Mar 12, 2026 | 74.51 | 75.00 | 73.36 | 73.57 | 73.57 | -2.38% | 7,684 |
| Mar 11, 2026 | 75.60 | 76.72 | 74.19 | 75.36 | 75.36 | 0.12% | 14,144 |
| Mar 10, 2026 | 75.67 | 76.14 | 75.06 | 75.27 | 75.27 | -0.30% | 3,225 |
| Mar 9, 2026 | 73.57 | 75.83 | 73.57 | 75.50 | 75.50 | -0.57% | 6,474 |
| Mar 6, 2026 | 76.00 | 78.35 | 75.52 | 75.93 | 75.93 | -1.03% | 13,977 |
| Mar 5, 2026 | 76.01 | 77.64 | 74.82 | 76.72 | 76.72 | -0.07% | 5,433 |
| 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 |