Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	70.91	71.18	69.51	69.81	69.81	-1.05%	17,958
Jul 15, 2026	72.14	73.79	70.08	70.55	70.55	-2.01%	19,354
Jul 14, 2026	73.71	73.98	71.56	72.00	72.00	-1.80%	5,302
Jul 13, 2026	72.88	73.70	71.66	73.32	73.32	1.75%	9,269
Jul 10, 2026	70.20	72.45	70.20	72.06	72.06	1.34%	4,265
Jul 9, 2026	71.00	71.97	70.88	71.11	71.11	0.87%	2,471
Jul 8, 2026	70.80	72.28	70.48	70.50	70.50	-3.16%	11,523
Jul 7, 2026	72.05	73.00	71.58	72.80	72.80	1.07%	10,513
Jul 6, 2026	72.30	72.61	71.74	72.03	72.03	-1.03%	7,556
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