Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,204.30
-15.35 (-1.26%)
At close: Feb 13, 2026
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,219.70 | 1,219.70 | 1,200.00 | 1,204.30 | 1,204.30 | -1.26% | 178 |
| Feb 12, 2026 | 1,160.00 | 1,237.40 | 1,159.30 | 1,219.65 | 1,219.65 | -0.93% | 157 |
| Feb 11, 2026 | 1,247.50 | 1,247.50 | 1,223.50 | 1,231.05 | 1,231.05 | -1.31% | 516 |
| Feb 10, 2026 | 1,209.50 | 1,251.00 | 1,209.50 | 1,247.45 | 1,247.45 | 3.94% | 651 |
| Feb 9, 2026 | 1,186.15 | 1,214.90 | 1,186.15 | 1,200.20 | 1,200.20 | 0.24% | 353 |
| Feb 6, 2026 | 1,179.50 | 1,201.60 | 1,174.00 | 1,197.30 | 1,197.30 | 0.08% | 229 |
| Feb 5, 2026 | 1,196.90 | 1,205.05 | 1,175.60 | 1,196.40 | 1,196.40 | -0.81% | 475 |
| Feb 4, 2026 | 1,087.70 | 1,211.15 | 1,087.70 | 1,206.20 | 1,206.20 | 0.72% | 630 |
| Feb 3, 2026 | 1,219.15 | 1,220.25 | 1,180.85 | 1,197.60 | 1,197.60 | 1.07% | 1,534 |
| Feb 2, 2026 | 1,178.00 | 1,187.25 | 1,169.85 | 1,184.95 | 1,184.95 | -1.02% | 50,306 |
| Feb 1, 2026 | 1,175.05 | 1,204.75 | 1,175.05 | 1,197.20 | 1,197.20 | 1.05% | 418 |
| Jan 30, 2026 | 1,171.15 | 1,201.25 | 1,164.60 | 1,184.80 | 1,184.80 | -0.34% | 1,304 |
| Jan 29, 2026 | 1,185.60 | 1,204.05 | 1,166.85 | 1,188.90 | 1,188.90 | 0.75% | 501 |
| Jan 28, 2026 | 1,136.75 | 1,209.60 | 1,114.60 | 1,180.05 | 1,180.05 | 0.36% | 6,215 |
| Jan 27, 2026 | 1,203.65 | 1,203.65 | 1,150.00 | 1,175.80 | 1,175.80 | -2.32% | 1,293 |
| Jan 23, 2026 | 1,186.50 | 1,206.90 | 1,179.90 | 1,203.70 | 1,203.70 | 1.45% | 593 |
| Jan 22, 2026 | 1,191.75 | 1,193.95 | 1,178.15 | 1,186.45 | 1,186.45 | 0.14% | 1,049 |
| Jan 21, 2026 | 1,195.00 | 1,195.00 | 1,172.00 | 1,184.85 | 1,184.85 | -1.62% | 1,692 |
| Jan 20, 2026 | 1,191.10 | 1,212.15 | 1,186.30 | 1,204.35 | 1,204.35 | 0.36% | 1,668 |
| Jan 19, 2026 | 1,201.30 | 1,215.30 | 1,191.70 | 1,200.00 | 1,200.00 | -0.10% | 67,941 |
| Jan 16, 2026 | 1,224.50 | 1,226.30 | 1,191.00 | 1,201.25 | 1,201.25 | -1.34% | 909 |
| Jan 14, 2026 | 1,225.00 | 1,231.00 | 1,214.30 | 1,217.55 | 1,217.55 | -0.19% | 345 |
| Jan 13, 2026 | 1,084.80 | 1,235.00 | 1,084.80 | 1,219.90 | 1,219.90 | 2.31% | 943 |
| Jan 12, 2026 | 1,201.45 | 1,207.55 | 1,165.80 | 1,192.35 | 1,192.35 | -1.66% | 2,333 |
| Jan 9, 2026 | 1,216.65 | 1,221.95 | 1,204.40 | 1,212.45 | 1,212.45 | -0.58% | 850 |
| Jan 8, 2026 | 1,225.35 | 1,227.70 | 1,213.45 | 1,219.55 | 1,219.55 | -0.40% | 920 |
| Jan 7, 2026 | 1,207.00 | 1,227.95 | 1,207.00 | 1,224.50 | 1,224.50 | 0.55% | 1,809 |
| Jan 6, 2026 | 1,216.70 | 1,219.55 | 1,209.40 | 1,217.75 | 1,217.75 | -0.96% | 532 |
| Jan 5, 2026 | 1,220.50 | 1,232.20 | 1,210.30 | 1,229.50 | 1,229.50 | 0.70% | 817 |
| Jan 2, 2026 | 1,238.60 | 1,238.60 | 1,215.00 | 1,220.95 | 1,220.95 | -1.17% | 1,384 |
| Jan 1, 2026 | 1,251.45 | 1,254.60 | 1,230.00 | 1,235.40 | 1,235.40 | -1.22% | 100,552 |
| Dec 31, 2025 | 1,230.55 | 1,259.90 | 1,230.55 | 1,250.60 | 1,250.60 | 1.44% | 890 |
| Dec 30, 2025 | 1,229.70 | 1,235.00 | 1,222.00 | 1,232.85 | 1,232.85 | 0.52% | 2,487 |
| Dec 29, 2025 | 1,229.00 | 1,235.35 | 1,220.65 | 1,226.50 | 1,226.50 | 0.13% | 529 |
| Dec 26, 2025 | 1,220.00 | 1,227.75 | 1,212.50 | 1,224.85 | 1,224.85 | -0.31% | 640 |
| Dec 24, 2025 | 1,235.00 | 1,235.00 | 1,213.10 | 1,228.70 | 1,228.70 | -0.70% | 2,442 |
| Dec 23, 2025 | 1,255.00 | 1,255.00 | 1,223.80 | 1,237.35 | 1,237.35 | -0.56% | 2,192 |
| Dec 22, 2025 | 1,220.05 | 1,260.00 | 1,217.25 | 1,244.35 | 1,244.35 | 1.33% | 51,438 |
| Dec 19, 2025 | 1,214.45 | 1,250.00 | 1,205.00 | 1,228.00 | 1,228.00 | 1.06% | 2,985 |
| Dec 18, 2025 | 1,215.65 | 1,220.00 | 1,205.30 | 1,215.10 | 1,215.10 | -0.20% | 814 |
| Dec 17, 2025 | 1,223.20 | 1,223.20 | 1,210.00 | 1,217.55 | 1,217.55 | -0.98% | 787 |
| Dec 16, 2025 | 1,210.00 | 1,240.00 | 1,206.75 | 1,229.60 | 1,229.60 | 1.13% | 426 |
| Dec 15, 2025 | 1,224.75 | 1,227.35 | 1,209.35 | 1,215.90 | 1,215.90 | -0.73% | 1,995 |
| Dec 12, 2025 | 1,211.95 | 1,236.10 | 1,211.80 | 1,224.80 | 1,224.80 | 1.76% | 1,647 |
| Dec 11, 2025 | 1,216.70 | 1,216.70 | 1,192.00 | 1,203.65 | 1,203.65 | -1.07% | 1,592 |
| Dec 10, 2025 | 1,199.05 | 1,233.00 | 1,199.05 | 1,216.65 | 1,216.65 | -0.43% | 1,841 |
| Dec 9, 2025 | 1,210.55 | 1,223.55 | 1,190.50 | 1,221.95 | 1,221.95 | -0.06% | 1,536 |
| Dec 8, 2025 | 1,220.00 | 1,230.00 | 1,204.20 | 1,222.65 | 1,222.65 | -0.07% | 23,645 |
| Dec 5, 2025 | 1,228.00 | 1,228.00 | 1,209.00 | 1,223.50 | 1,223.50 | -0.14% | 3,225 |
| Dec 4, 2025 | 1,228.20 | 1,232.75 | 1,218.00 | 1,225.20 | 1,225.20 | -0.84% | 1,586 |