Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	79.67	79.96	78.50	78.55	78.55	-0.52%	4,516
Apr 20, 2026	80.46	81.60	78.56	78.96	78.96	-2.71%	8,401
Apr 17, 2026	81.00	81.60	80.30	81.16	81.16	0.82%	10,891
Apr 16, 2026	82.00	82.00	80.03	80.50	80.50	-0.78%	30,390
Apr 15, 2026	80.25	83.70	80.25	81.13	81.13	2.10%	27,336
Apr 13, 2026	76.65	81.52	76.65	79.46	79.46	-0.58%	17,968
Apr 10, 2026	80.67	80.73	79.02	79.92	79.92	1.06%	15,396
Apr 9, 2026	74.07	80.00	74.07	79.08	79.08	6.06%	50,573
Apr 8, 2026	75.50	75.50	72.79	74.56	74.56	4.28%	11,613
Apr 7, 2026	71.36	72.80	70.51	71.50	71.50	0.63%	8,417
Apr 6, 2026	71.80	71.80	68.90	71.05	71.05	0.27%	12,147
Apr 2, 2026	69.04	71.40	67.00	70.86	70.86	1.43%	8,221
Apr 1, 2026	68.00	71.00	67.74	69.86	69.86	5.88%	11,301
Mar 30, 2026	65.01	68.21	65.01	65.98	65.98	-1.52%	58,343
Mar 27, 2026	70.01	70.20	66.50	67.00	67.00	-5.69%	17,212
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