Dolat Algotech Limited (BOM:505526)
India · Delayed Price · Currency is INR 67.43
+0.92 (1.38%)
At close: Sep 25, 2026
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.18 | 67.50 | 66.50 | 67.43 | 67.43 | 1.38% | 4,681 |
| Sep 24, 2026 | 68.15 | 68.72 | 66.50 | 66.51 | 66.51 | -2.78% | 14,361 |
| Sep 23, 2026 | 67.60 | 69.30 | 67.50 | 68.41 | 68.41 | 0.13% | 8,340 |
| Sep 22, 2026 | 66.40 | 68.89 | 66.40 | 68.32 | 68.32 | 2.26% | 7,741 |
| Sep 21, 2026 | 67.32 | 68.24 | 66.70 | 66.81 | 66.81 | -0.76% | 4,608 |
| Sep 18, 2026 | 68.00 | 68.66 | 67.11 | 67.32 | 67.32 | -0.49% | 5,049 |
| Sep 17, 2026 | 67.50 | 68.39 | 67.13 | 67.65 | 67.65 | 0.15% | 5,156 |
| Sep 16, 2026 | 67.71 | 68.24 | 65.99 | 67.55 | 67.55 | -0.73% | 4,877 |
| Sep 15, 2026 | 69.99 | 69.99 | 68.02 | 68.05 | 68.05 | -1.38% | 8,768 |
| Sep 11, 2026 | 69.01 | 69.90 | 68.00 | 69.00 | 69.00 | -0.82% | 13,988 |
| Sep 10, 2026 | 69.46 | 71.00 | 69.00 | 69.57 | 69.57 | -0.30% | 8,262 |
| Sep 9, 2026 | 70.00 | 70.34 | 69.05 | 69.78 | 69.78 | -0.80% | 8,349 |
| Sep 8, 2026 | 69.64 | 70.95 | 68.90 | 70.34 | 70.34 | 0.34% | 11,500 |
| Sep 7, 2026 | 71.67 | 71.67 | 69.51 | 70.10 | 70.10 | -0.97% | 12,407 |
| Sep 4, 2026 | 70.16 | 72.92 | 70.10 | 70.79 | 70.79 | 0.90% | 23,242 |
| Sep 3, 2026 | 70.75 | 71.11 | 70.00 | 70.16 | 70.16 | 0.79% | 14,696 |
| Sep 2, 2026 | 70.30 | 70.99 | 69.42 | 69.61 | 69.61 | -1.87% | 13,228 |
| Sep 1, 2026 | 72.36 | 72.74 | 70.45 | 70.94 | 70.94 | -1.25% | 11,756 |
| Aug 31, 2026 | 72.50 | 73.15 | 71.25 | 71.84 | 71.84 | -1.67% | 18,944 |
| Aug 28, 2026 | 73.76 | 73.89 | 72.14 | 73.06 | 73.06 | -1.14% | 9,361 |
| Aug 27, 2026 | 75.51 | 76.40 | 73.25 | 73.90 | 73.90 | -1.00% | 14,546 |
| Aug 26, 2026 | 75.00 | 75.90 | 74.41 | 74.65 | 74.65 | 0.09% | 5,900 |
| Aug 25, 2026 | 74.85 | 75.28 | 73.50 | 74.58 | 74.58 | -1.00% | 11,086 |
| Aug 24, 2026 | 73.00 | 78.35 | 73.00 | 75.33 | 75.33 | -1.35% | 10,076 |
| Aug 21, 2026 | 75.00 | 78.34 | 74.52 | 76.36 | 76.36 | 1.89% | 44,419 |
| Aug 20, 2026 | 76.84 | 77.15 | 74.08 | 74.94 | 74.94 | -0.24% | 23,604 |
| Aug 19, 2026 | 71.00 | 75.83 | 71.00 | 75.12 | 75.12 | 5.36% | 56,794 |
| Aug 18, 2026 | 69.25 | 71.99 | 69.25 | 71.30 | 71.30 | -0.03% | 14,802 |
| Aug 17, 2026 | 70.75 | 72.92 | 70.57 | 71.32 | 71.32 | 2.83% | 25,483 |
| Aug 14, 2026 | 70.61 | 71.11 | 69.00 | 69.36 | 69.36 | -0.86% | 1,786 |
| Aug 13, 2026 | 69.00 | 71.01 | 69.00 | 69.96 | 69.96 | -0.04% | 3,405 |
| Aug 12, 2026 | 70.14 | 71.26 | 69.00 | 69.99 | 69.99 | -1.21% | 12,030 |
| Aug 11, 2026 | 72.00 | 72.00 | 70.00 | 70.85 | 70.85 | -1.35% | 4,565 |
| Aug 10, 2026 | 72.00 | 72.80 | 70.98 | 71.82 | 71.82 | 1.18% | 24,408 |
| Aug 7, 2026 | 67.00 | 71.93 | 65.10 | 70.98 | 70.98 | 5.31% | 34,582 |
| Aug 6, 2026 | 67.00 | 68.50 | 67.00 | 67.40 | 67.40 | -1.33% | 9,516 |
| Aug 5, 2026 | 67.06 | 69.69 | 67.06 | 68.31 | 68.31 | 0.50% | 6,478 |
| Aug 4, 2026 | 67.51 | 68.41 | 67.51 | 67.97 | 67.97 | 0.59% | 13,443 |
| Aug 3, 2026 | 67.15 | 69.12 | 67.15 | 67.57 | 67.57 | -0.43% | 27,156 |
| Jul 31, 2026 | 68.15 | 68.73 | 67.77 | 67.86 | 67.86 | 0.15% | 2,647 |
| Jul 30, 2026 | 68.10 | 68.84 | 67.40 | 67.76 | 67.76 | -1.33% | 1,813 |
| Jul 29, 2026 | 68.49 | 69.33 | 67.78 | 68.67 | 68.67 | 0.38% | 3,104 |
| Jul 28, 2026 | 67.00 | 69.48 | 67.00 | 68.41 | 68.41 | -0.67% | 5,918 |
| Jul 27, 2026 | 69.20 | 69.85 | 68.33 | 68.87 | 68.87 | 1.12% | 3,198 |
| Jul 24, 2026 | 68.50 | 69.26 | 67.09 | 68.11 | 68.11 | -0.57% | 6,594 |
| Jul 23, 2026 | 68.50 | 69.21 | 68.14 | 68.50 | 68.50 | -0.33% | 5,449 |
| Jul 22, 2026 | 68.75 | 69.28 | 67.71 | 68.73 | 68.73 | -0.43% | 5,625 |
| Jul 21, 2026 | 68.90 | 69.46 | 68.37 | 69.03 | 69.03 | 0.25% | 10,104 |
| Jul 20, 2026 | 69.10 | 69.87 | 68.50 | 68.86 | 68.86 | -1.42% | 4,149 |
| Jul 17, 2026 | 68.41 | 70.00 | 68.40 | 69.85 | 69.85 | 0.06% | 9,000 |