Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	61.00	61.58	60.01	61.44	61.44	-0.70%	3,210
Nov 8, 2026	62.50	62.99	61.07	61.87	61.87	0.62%	2,520
Nov 6, 2026	61.50	61.95	58.50	61.49	61.49	2.21%	7,112
Nov 5, 2026	60.40	61.53	60.00	60.16	60.16	-0.33%	6,684
Nov 4, 2026	59.00	61.20	59.00	60.36	60.36	-0.07%	2,626
Nov 3, 2026	59.50	60.85	59.40	60.40	60.40	0.92%	2,731
Nov 2, 2026	57.02	61.50	57.02	59.85	59.85	-0.70%	7,196
Oct 30, 2026	60.68	60.68	58.08	60.27	60.27	1.82%	11,907
Oct 29, 2026	60.10	60.69	59.00	59.19	59.19	-2.34%	2,713
Oct 28, 2026	58.95	61.64	58.40	60.61	60.61	2.83%	13,345
Oct 27, 2026	59.00	59.86	57.80	58.94	58.94	-0.02%	5,348
Oct 26, 2026	55.79	60.04	55.04	58.95	58.95	3.62%	17,758
Oct 23, 2026	56.51	57.74	54.11	56.89	56.89	-2.08%	18,111
Oct 22, 2026	59.75	59.75	57.00	58.10	58.10	0.43%	1,036
Oct 21, 2026	59.05	59.59	57.10	57.85	57.85	-1.85%	5,626
Oct 19, 2026	58.50	61.31	58.50	58.94	58.94	-3.87%	5,877
Oct 16, 2026	60.30	62.62	60.01	61.31	61.31	1.71%	6,598
Oct 15, 2026	60.99	60.99	59.20	60.28	60.28	0.48%	14,287
Oct 14, 2026	60.50	60.65	59.40	59.99	59.99	0.08%	1,696
Oct 13, 2026	60.01	60.57	59.35	59.94	59.94	0.03%	11,564
Oct 12, 2026	59.50	61.00	59.50	59.92	59.92	0.15%	3,115
Oct 9, 2026	60.50	60.55	58.37	59.83	59.83	0.42%	7,492
Oct 8, 2026	61.50	62.06	59.21	59.58	59.58	-3.78%	12,994
Oct 7, 2026	62.35	62.88	61.40	61.92	61.92	-0.74%	14,083
Oct 6, 2026	61.46	63.46	61.46	62.38	62.38	-0.16%	12,814
Oct 5, 2026	62.50	64.74	62.00	62.48	62.48	-0.97%	6,589
Oct 1, 2026	64.01	65.22	62.36	63.09	63.09	-2.80%	10,939
Sep 30, 2026	64.05	66.38	64.05	64.91	64.91	-1.87%	16,136
Sep 29, 2026	65.42	66.17	64.83	66.15	66.15	0.39%	8,852
Sep 28, 2026	67.97	67.97	65.40	65.89	65.89	-2.28%	9,074
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