Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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