Dollar Industries Limited (BOM:541403)
India · Delayed Price · Currency is INR 260.30
+1.25 (0.48%)
At close: Mar 11, 2026
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 255.55 | 263.20 | 255.55 | 259.05 | 259.05 | 1.49% | 9,254 |
| Mar 9, 2026 | 263.00 | 264.55 | 247.05 | 255.25 | 255.25 | -6.21% | 7,604 |
| Mar 6, 2026 | 271.10 | 275.20 | 270.20 | 272.15 | 272.15 | 0.41% | 2,698 |
| Mar 5, 2026 | 270.00 | 275.30 | 267.75 | 271.05 | 271.05 | 1.78% | 4,493 |
| Mar 4, 2026 | 258.00 | 270.35 | 258.00 | 266.30 | 266.30 | -3.16% | 3,420 |
| Mar 2, 2026 | 270.55 | 288.65 | 270.55 | 275.00 | 275.00 | -6.30% | 2,285 |
| Feb 27, 2026 | 290.40 | 294.90 | 290.00 | 293.50 | 293.50 | 1.35% | 1,089 |
| Feb 26, 2026 | 288.30 | 292.35 | 285.95 | 289.60 | 289.60 | 0.47% | 1,564 |
| Feb 25, 2026 | 294.30 | 295.50 | 287.85 | 288.25 | 288.25 | -2.02% | 2,461 |
| Feb 24, 2026 | 298.10 | 298.45 | 294.00 | 294.20 | 294.20 | -2.50% | 473 |
| Feb 23, 2026 | 302.05 | 305.50 | 297.70 | 301.75 | 301.75 | 0.02% | 1,077 |
| Feb 20, 2026 | 303.15 | 307.75 | 300.20 | 301.70 | 301.70 | -0.67% | 3,676 |
| Feb 19, 2026 | 302.55 | 311.15 | 301.45 | 303.75 | 303.75 | -2.47% | 3,379 |
| Feb 18, 2026 | 314.50 | 315.25 | 310.10 | 311.45 | 311.45 | -0.76% | 460 |
| Feb 17, 2026 | 309.00 | 316.00 | 308.50 | 313.85 | 313.85 | 3.04% | 2,523 |
| Feb 16, 2026 | 304.20 | 307.35 | 303.75 | 304.60 | 304.60 | -1.42% | 1,296 |
| Feb 13, 2026 | 311.30 | 313.70 | 305.95 | 309.00 | 309.00 | -0.87% | 3,414 |
| Feb 12, 2026 | 323.15 | 327.10 | 302.60 | 311.70 | 311.70 | -6.61% | 11,957 |
| Feb 11, 2026 | 331.50 | 341.75 | 330.10 | 333.75 | 333.75 | 0.01% | 3,107 |
| Feb 10, 2026 | 332.10 | 337.00 | 329.45 | 333.70 | 333.70 | 0.48% | 1,101 |
| Feb 9, 2026 | 330.00 | 334.05 | 328.15 | 332.10 | 332.10 | -0.52% | 1,085 |
| Feb 6, 2026 | 327.50 | 335.00 | 324.75 | 333.85 | 333.85 | 1.94% | 474 |
| Feb 5, 2026 | 334.90 | 338.25 | 326.05 | 327.50 | 327.50 | -2.18% | 1,132 |
| Feb 4, 2026 | 331.70 | 339.00 | 331.05 | 334.80 | 334.80 | 0.95% | 1,203 |
| Feb 3, 2026 | 322.00 | 344.05 | 322.00 | 331.65 | 331.65 | 5.12% | 2,862 |
| Feb 2, 2026 | 318.00 | 318.00 | 311.95 | 315.50 | 315.50 | -0.25% | 3,270 |
| Feb 1, 2026 | 314.60 | 320.15 | 311.00 | 316.30 | 316.30 | 0.56% | 823 |
| Jan 30, 2026 | 309.40 | 316.40 | 309.40 | 314.55 | 314.55 | 0.87% | 1,422 |
| Jan 29, 2026 | 312.45 | 313.25 | 308.40 | 311.85 | 311.85 | -0.48% | 338 |
| Jan 28, 2026 | 312.30 | 316.20 | 311.45 | 313.35 | 313.35 | 1.70% | 1,556 |
| Jan 27, 2026 | 335.00 | 335.00 | 306.90 | 308.10 | 308.10 | -1.85% | 563 |
| Jan 23, 2026 | 320.95 | 322.40 | 310.50 | 313.90 | 313.90 | -2.23% | 1,003 |
| Jan 22, 2026 | 311.05 | 325.90 | 311.05 | 321.05 | 321.05 | 1.81% | 649 |
| Jan 21, 2026 | 315.90 | 321.35 | 313.55 | 315.35 | 315.35 | -0.58% | 1,342 |
| Jan 20, 2026 | 329.60 | 329.60 | 315.00 | 317.20 | 317.20 | -3.88% | 2,403 |
| Jan 19, 2026 | 330.00 | 332.40 | 326.75 | 330.00 | 330.00 | -0.51% | 408 |
| Jan 16, 2026 | 334.90 | 334.90 | 331.70 | 331.70 | 331.70 | -0.96% | 3 |
| Jan 14, 2026 | 333.65 | 337.10 | 332.30 | 334.90 | 334.90 | 0.37% | 819 |
| Jan 13, 2026 | 335.25 | 338.00 | 332.10 | 333.65 | 333.65 | - | 499 |
| Jan 12, 2026 | 331.50 | 336.60 | 329.00 | 333.65 | 333.65 | -0.40% | 963 |
| Jan 9, 2026 | 340.05 | 344.05 | 333.60 | 335.00 | 335.00 | -2.35% | 2,089 |
| Jan 8, 2026 | 346.00 | 349.25 | 340.05 | 343.05 | 343.05 | -0.84% | 1,558 |
| Jan 7, 2026 | 345.70 | 347.55 | 345.70 | 345.95 | 345.95 | -0.52% | 1,230 |
| Jan 6, 2026 | 345.00 | 348.15 | 342.30 | 347.75 | 347.75 | 0.40% | 800 |
| Jan 5, 2026 | 354.10 | 354.85 | 343.90 | 346.35 | 346.35 | -2.17% | 2,194 |
| Jan 2, 2026 | 348.90 | 354.25 | 348.65 | 354.05 | 354.05 | 1.51% | 3,618 |
| Jan 1, 2026 | 353.20 | 353.20 | 348.00 | 348.80 | 348.80 | -0.67% | 2,153 |
| Dec 31, 2025 | 349.85 | 352.60 | 349.45 | 351.15 | 351.15 | 0.39% | 897 |
| Dec 30, 2025 | 358.00 | 358.30 | 348.00 | 349.80 | 349.80 | -2.07% | 968 |
| Dec 29, 2025 | 357.00 | 359.30 | 353.70 | 357.20 | 357.20 | -1.01% | 3,553 |