Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	73.58	74.00	72.60	72.78	72.78	-0.76%	9,963
Jul 2, 2026	73.13	73.89	72.63	73.34	73.34	1.12%	7,828
Jul 1, 2026	72.80	73.44	72.30	72.53	72.53	0.10%	2,792
Jun 30, 2026	72.55	72.97	71.80	72.46	72.46	0.64%	2,003
Jun 29, 2026	72.76	72.99	71.98	72.00	72.00	-1.32%	1,854
Jun 25, 2026	73.99	74.55	72.75	72.96	72.96	-1.46%	6,277
Jun 24, 2026	75.15	75.44	73.81	74.04	74.04	-1.48%	9,117
Jun 23, 2026	75.06	77.13	74.85	75.15	75.15	-2.63%	4,334
Jun 22, 2026	78.11	78.11	76.51	77.18	77.18	0.39%	4,260
Jun 19, 2026	76.44	77.00	75.89	76.88	76.88	0.80%	3,975
Jun 18, 2026	76.78	78.19	75.56	76.27	76.27	-1.05%	35,376
Jun 17, 2026	76.44	78.30	75.83	77.08	77.08	1.62%	19,713
Jun 16, 2026	76.00	76.67	75.02	75.85	75.85	-0.20%	9,797
Jun 15, 2026	74.88	76.50	74.68	76.00	76.00	1.50%	25,995
Jun 12, 2026	73.00	75.76	72.63	74.88	74.88	3.25%	12,711
Jun 11, 2026	71.91	73.14	71.91	72.52	72.52	0.35%	1,976
Jun 10, 2026	73.78	74.47	72.27	72.27	72.27	-1.94%	3,597
Jun 9, 2026	72.45	75.03	72.30	73.70	73.70	2.09%	6,741
Jun 8, 2026	72.00	74.40	71.98	72.19	72.19	-1.89%	8,540
Jun 5, 2026	72.76	74.40	72.73	73.58	73.58	0.46%	4,807
Jun 4, 2026	74.90	74.90	73.18	73.24	73.24	-1.90%	5,444
Jun 3, 2026	74.56	75.02	73.00	74.66	74.66	0.13%	6,703
Jun 2, 2026	73.34	77.45	72.49	74.56	74.56	1.66%	9,177
Jun 1, 2026	73.51	74.38	71.08	73.34	73.34	-0.04%	21,970
May 29, 2026	75.10	75.61	73.00	73.37	73.37	-2.90%	29,713
May 27, 2026	75.58	76.00	74.04	75.56	75.56	1.07%	13,605
May 26, 2026	76.02	76.30	74.31	74.76	74.76	-1.12%	13,799
May 25, 2026	75.01	76.45	74.10	75.61	75.61	0.52%	27,908
May 22, 2026	80.11	81.00	74.40	75.22	75.22	-4.89%	44,362
May 21, 2026	79.00	80.00	78.66	79.09	79.09	0.91%	6,601
May 20, 2026	75.80	79.25	75.15	78.38	78.38	2.07%	5,319
May 19, 2026	75.01	77.70	75.01	76.79	76.79	1.32%	5,362
May 18, 2026	75.89	77.18	74.70	75.79	75.79	-2.32%	12,933
May 15, 2026	78.84	79.99	77.03	77.59	77.59	-2.24%	4,405
May 14, 2026	78.50	80.24	77.00	79.37	79.37	1.43%	8,389
May 13, 2026	75.46	78.58	75.46	78.25	78.25	2.06%	11,144
May 12, 2026	76.46	77.31	75.00	76.67	76.67	-1.17%	5,729
May 11, 2026	78.18	78.78	76.28	77.58	77.58	-1.88%	12,253
May 8, 2026	76.25	81.46	76.25	79.07	79.07	2.74%	40,256
May 7, 2026	77.10	78.44	76.75	76.96	76.96	-0.21%	4,374
May 6, 2026	77.50	77.93	75.85	77.12	77.12	-0.27%	3,111
May 5, 2026	77.15	78.15	76.00	77.33	77.33	0.35%	5,820
May 4, 2026	76.80	78.62	76.80	77.06	77.06	-0.67%	2,553
Apr 30, 2026	78.56	78.56	76.50	77.58	77.58	-1.25%	8,144
Apr 29, 2026	76.11	80.00	76.11	78.56	78.56	1.12%	18,488
Apr 28, 2026	78.48	78.94	77.00	77.69	77.69	-0.84%	2,825
Apr 27, 2026	77.89	79.53	77.89	78.35	78.35	1.12%	12,380
Apr 24, 2026	78.69	79.02	76.75	77.48	77.48	-1.66%	1,731
Apr 23, 2026	80.88	80.88	78.30	78.79	78.79	-0.33%	5,456
Apr 22, 2026	77.81	79.29	77.81	79.05	79.05	0.64%	1,708