Dolat Algotech Limited (BOM:505526)
India · Delayed Price · Currency is INR 79.46
-0.46 (-0.58%)
At close: Apr 13, 2026
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 76.00 | 78.35 | 75.52 | 75.93 | 75.93 | -1.03% | 13,977 |
| Mar 5, 2026 | 76.01 | 77.64 | 74.82 | 76.72 | 76.72 | -0.07% | 5,433 |
| Mar 4, 2026 | 72.11 | 78.38 | 72.11 | 76.77 | 76.77 | 0.01% | 23,878 |
| Mar 2, 2026 | 73.39 | 77.25 | 72.00 | 76.76 | 76.76 | 2.37% | 8,473 |
| Feb 27, 2026 | 76.00 | 76.00 | 74.50 | 74.98 | 74.98 | -0.83% | 3,966 |
| Feb 26, 2026 | 74.62 | 77.00 | 74.25 | 75.61 | 75.61 | 0.16% | 9,202 |
| Feb 25, 2026 | 76.11 | 76.93 | 74.50 | 75.49 | 75.49 | -0.54% | 18,152 |
| Feb 24, 2026 | 75.62 | 76.75 | 73.89 | 75.90 | 75.90 | -0.50% | 4,524 |
| Feb 23, 2026 | 75.82 | 77.18 | 74.55 | 76.28 | 76.28 | 1.41% | 12,117 |
| Feb 20, 2026 | 76.15 | 76.82 | 75.07 | 75.22 | 75.22 | -2.01% | 5,310 |
| Feb 19, 2026 | 76.95 | 77.57 | 76.13 | 76.76 | 76.76 | -0.09% | 4,000 |
| Feb 18, 2026 | 78.07 | 78.35 | 76.56 | 76.83 | 76.83 | -1.37% | 1,253 |
| Feb 17, 2026 | 78.00 | 79.49 | 77.65 | 77.90 | 77.90 | -0.36% | 1,345 |
| Feb 16, 2026 | 78.45 | 79.76 | 76.32 | 78.18 | 78.18 | 1.80% | 9,667 |
| Feb 13, 2026 | 76.80 | 79.57 | 76.20 | 76.80 | 76.80 | -0.79% | 8,305 |
| Feb 12, 2026 | 77.56 | 79.00 | 77.14 | 77.41 | 77.41 | -1.85% | 7,023 |
| Feb 11, 2026 | 80.79 | 80.79 | 78.38 | 78.87 | 78.87 | -0.82% | 5,056 |
| Feb 10, 2026 | 77.32 | 81.54 | 77.32 | 79.52 | 79.52 | 0.77% | 10,591 |
| Feb 9, 2026 | 76.50 | 79.51 | 76.50 | 78.91 | 78.91 | 3.88% | 6,709 |
| Feb 6, 2026 | 76.39 | 76.39 | 74.63 | 75.96 | 75.96 | -0.64% | 9,111 |
| Feb 5, 2026 | 77.67 | 77.67 | 75.94 | 76.45 | 76.45 | -1.46% | 5,893 |
| Feb 4, 2026 | 77.84 | 78.20 | 76.66 | 77.58 | 77.58 | 0.79% | 5,086 |
| Feb 3, 2026 | 76.43 | 79.37 | 76.43 | 76.97 | 76.87 | 0.72% | 25,321 |
| Feb 2, 2026 | 76.15 | 77.05 | 73.37 | 76.42 | 76.32 | 0.24% | 31,757 |
| Feb 1, 2026 | 78.50 | 80.86 | 75.45 | 76.24 | 76.14 | -3.41% | 17,925 |
| Jan 30, 2026 | 80.15 | 80.15 | 77.71 | 78.93 | 78.83 | -1.60% | 26,114 |
| Jan 29, 2026 | 86.70 | 87.20 | 79.63 | 80.21 | 80.11 | -6.56% | 63,279 |