Dollar Industries Limited (BOM:541403)
India · Delayed Price · Currency is INR 360.35
-2.10 (-0.58%)
At close: Aug 8, 2025
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 371.80 | 374.30 | 365.00 | 367.05 | 367.05 | -0.89% | 4,733 |
| Aug 12, 2025 | 369.95 | 374.10 | 363.00 | 370.35 | 370.35 | 4.87% | 7,661 |
| Aug 11, 2025 | 360.70 | 362.65 | 352.95 | 353.15 | 353.15 | -2.00% | 1,139 |
| Aug 8, 2025 | 362.05 | 364.95 | 360.00 | 360.35 | 360.35 | -0.58% | 960 |
| Aug 7, 2025 | 360.05 | 367.10 | 358.00 | 362.45 | 362.45 | -0.98% | 5,186 |
| Aug 6, 2025 | 373.00 | 373.40 | 363.15 | 366.05 | 366.05 | -2.37% | 2,706 |
| Aug 5, 2025 | 376.70 | 380.85 | 374.45 | 374.95 | 374.95 | -0.46% | 781 |
| Aug 4, 2025 | 375.25 | 377.95 | 373.95 | 376.70 | 376.70 | -0.45% | 1,364 |
| Aug 1, 2025 | 380.85 | 380.85 | 375.00 | 378.40 | 378.40 | -0.64% | 2,602 |
| Jul 31, 2025 | 372.25 | 384.00 | 371.00 | 380.85 | 380.85 | 1.38% | 2,313 |
| Jul 30, 2025 | 375.25 | 382.00 | 375.00 | 375.65 | 375.65 | -0.73% | 2,788 |
| Jul 29, 2025 | 373.10 | 380.65 | 368.85 | 378.40 | 378.40 | 1.24% | 2,544 |
| Jul 28, 2025 | 385.00 | 385.00 | 370.60 | 373.75 | 373.75 | -1.29% | 2,970 |
| Jul 25, 2025 | 387.15 | 387.15 | 376.30 | 378.65 | 378.65 | -2.13% | 4,223 |
| Jul 24, 2025 | 390.50 | 390.75 | 386.05 | 386.90 | 386.90 | -0.53% | 2,481 |
| Jul 23, 2025 | 365.65 | 402.30 | 365.65 | 388.95 | 388.95 | -1.53% | 10,255 |
| Jul 22, 2025 | 403.00 | 403.70 | 392.00 | 395.00 | 395.00 | -0.84% | 3,435 |
| Jul 21, 2025 | 391.00 | 409.95 | 391.00 | 398.35 | 398.35 | -0.14% | 4,689 |
| Jul 18, 2025 | 404.35 | 404.35 | 397.90 | 398.90 | 398.90 | -1.70% | 574 |
| Jul 17, 2025 | 407.00 | 411.55 | 405.50 | 405.80 | 402.80 | 0.68% | 1,021 |
| Jul 16, 2025 | 405.05 | 414.00 | 402.50 | 403.05 | 400.07 | -1.61% | 5,803 |
| Jul 15, 2025 | 402.20 | 430.00 | 401.95 | 409.65 | 406.62 | 2.71% | 12,962 |
| Jul 14, 2025 | 399.25 | 403.15 | 395.95 | 398.85 | 395.90 | -0.03% | 2,473 |
| Jul 11, 2025 | 388.55 | 399.70 | 388.55 | 398.95 | 396.00 | 1.17% | 2,793 |
| Jul 10, 2025 | 394.05 | 405.00 | 392.05 | 394.35 | 391.44 | -1.29% | 12,633 |
| Jul 9, 2025 | 385.00 | 402.50 | 383.70 | 399.50 | 396.55 | 3.77% | 5,695 |
| Jul 8, 2025 | 375.25 | 393.20 | 375.25 | 385.00 | 382.15 | 1.38% | 12,461 |
| Jul 7, 2025 | 378.00 | 385.30 | 376.30 | 379.75 | 376.94 | 0.26% | 1,374 |
| Jul 4, 2025 | 375.70 | 381.30 | 372.65 | 378.75 | 375.95 | 1.09% | 875 |
| Jul 3, 2025 | 378.35 | 379.10 | 372.90 | 374.65 | 371.88 | 0.19% | 3,530 |
| Jul 2, 2025 | 373.90 | 377.25 | 371.00 | 373.95 | 371.19 | 0.16% | 4,718 |
| Jul 1, 2025 | 384.85 | 384.85 | 372.05 | 373.35 | 370.59 | -0.73% | 4,826 |
| Jun 30, 2025 | 380.65 | 384.95 | 375.00 | 376.10 | 373.32 | -1.79% | 2,555 |
| Jun 27, 2025 | 384.10 | 388.45 | 379.40 | 382.95 | 380.12 | 0.18% | 2,020 |
| Jun 26, 2025 | 398.45 | 398.45 | 376.30 | 382.25 | 379.42 | 2.01% | 10,229 |
| Jun 25, 2025 | 379.90 | 379.90 | 368.95 | 374.70 | 371.93 | 1.90% | 3,733 |
| Jun 24, 2025 | 388.30 | 388.30 | 366.00 | 367.70 | 364.98 | 1.36% | 5,276 |
| Jun 23, 2025 | 360.95 | 369.50 | 360.95 | 362.75 | 360.07 | -1.18% | 3,534 |
| Jun 20, 2025 | 395.90 | 395.90 | 366.05 | 367.10 | 364.39 | -2.04% | 7,125 |
| Jun 19, 2025 | 405.00 | 405.00 | 372.40 | 374.75 | 371.98 | -2.89% | 2,462 |
| Jun 18, 2025 | 399.00 | 399.00 | 384.25 | 385.90 | 383.05 | -0.57% | 2,308 |
| Jun 17, 2025 | 399.95 | 402.20 | 387.15 | 388.10 | 385.23 | -1.28% | 4,735 |
| Jun 16, 2025 | 424.95 | 424.95 | 388.55 | 393.15 | 390.24 | -0.79% | 2,259 |
| Jun 13, 2025 | 398.15 | 400.00 | 393.85 | 396.30 | 393.37 | -1.89% | 4,848 |
| Jun 12, 2025 | 409.00 | 411.25 | 402.30 | 403.95 | 400.96 | -1.37% | 2,762 |
| Jun 11, 2025 | 408.25 | 413.05 | 405.30 | 409.55 | 406.52 | 0.32% | 2,901 |
| Jun 10, 2025 | 409.10 | 414.00 | 405.15 | 408.25 | 405.23 | 0.04% | 3,336 |
| Jun 9, 2025 | 404.80 | 411.45 | 402.00 | 408.10 | 405.08 | 1.87% | 6,699 |
| Jun 6, 2025 | 403.60 | 404.30 | 399.10 | 400.60 | 397.64 | -1.10% | 2,494 |
| Jun 5, 2025 | 409.60 | 409.60 | 399.55 | 405.05 | 402.06 | 0.20% | 5,866 |