Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,027.60
+16.65 (1.65%)
At close: Apr 2, 2026
BOM:543306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 985.10 | 1,039.60 | 982.75 | 1,027.60 | 1,027.60 | 1.65% | 2,283 |
| Apr 1, 2026 | 973.60 | 1,013.60 | 973.60 | 1,010.95 | 1,010.95 | 4.10% | 4,211 |
| Mar 30, 2026 | 980.00 | 993.75 | 964.70 | 971.10 | 971.10 | -3.11% | 2,238 |
| Mar 27, 2026 | 1,029.00 | 1,050.00 | 993.60 | 1,002.30 | 1,002.30 | -4.44% | 4,346 |
| Mar 25, 2026 | 1,020.00 | 1,060.70 | 1,020.00 | 1,048.90 | 1,048.90 | 0.57% | 84,105 |
| Mar 24, 2026 | 999.40 | 1,051.85 | 972.65 | 1,043.00 | 1,043.00 | 5.86% | 1,852 |
| Mar 23, 2026 | 1,010.00 | 1,010.00 | 981.00 | 985.25 | 985.25 | -3.00% | 769 |
| Mar 20, 2026 | 1,030.40 | 1,030.40 | 1,005.00 | 1,015.75 | 1,015.75 | -0.65% | 2,114 |
| Mar 19, 2026 | 1,123.90 | 1,123.90 | 1,006.90 | 1,022.40 | 1,022.40 | -9.94% | 5,263 |
| Mar 18, 2026 | 1,019.95 | 1,183.80 | 999.90 | 1,135.30 | 1,135.30 | 13.58% | 2,956 |
| Mar 17, 2026 | 1,011.10 | 1,019.45 | 996.05 | 999.60 | 999.60 | -1.13% | 608 |
| Mar 16, 2026 | 955.15 | 1,016.00 | 955.15 | 1,011.00 | 1,011.00 | 3.92% | 1,174 |
| Mar 13, 2026 | 990.00 | 991.35 | 965.75 | 972.90 | 972.90 | -2.96% | 58,946 |
| Mar 12, 2026 | 997.00 | 1,005.05 | 989.35 | 1,002.55 | 1,002.55 | -1.43% | 317 |
| Mar 11, 2026 | 1,014.40 | 1,028.95 | 1,011.95 | 1,017.10 | 1,017.10 | 0.72% | 155 |
| Mar 10, 2026 | 1,031.50 | 1,032.95 | 1,001.70 | 1,009.85 | 1,009.85 | -2.83% | 1,889 |
| Mar 9, 2026 | 1,040.00 | 1,045.80 | 1,014.40 | 1,039.30 | 1,039.30 | -1.02% | 3,324 |
| Mar 6, 2026 | 1,092.70 | 1,092.70 | 1,040.35 | 1,050.05 | 1,050.05 | -3.89% | 904 |
| Mar 5, 2026 | 1,127.20 | 1,135.95 | 1,085.95 | 1,092.60 | 1,092.60 | -3.06% | 1,174 |
| Mar 4, 2026 | 1,095.05 | 1,130.10 | 1,095.05 | 1,127.10 | 1,127.10 | 0.05% | 1,178 |
| Mar 2, 2026 | 1,160.95 | 1,169.85 | 1,106.60 | 1,126.55 | 1,126.55 | -2.97% | 124,256 |
| Feb 27, 2026 | 1,154.70 | 1,195.30 | 1,151.45 | 1,161.00 | 1,161.00 | 0.55% | 1,848 |
| Feb 26, 2026 | 1,145.70 | 1,174.65 | 1,145.60 | 1,154.65 | 1,154.65 | 0.79% | 1,220 |
| Feb 25, 2026 | 1,167.20 | 1,167.80 | 1,137.45 | 1,145.60 | 1,145.60 | -0.53% | 1,875 |
| Feb 24, 2026 | 1,159.80 | 1,159.80 | 1,149.30 | 1,151.65 | 1,151.65 | -1.15% | 303 |
| Feb 23, 2026 | 1,151.20 | 1,182.50 | 1,151.20 | 1,165.00 | 1,165.00 | 1.21% | 359 |
| Feb 20, 2026 | 1,165.10 | 1,179.35 | 1,146.50 | 1,151.10 | 1,151.10 | -0.44% | 1,071 |
| Feb 19, 2026 | 1,095.15 | 1,175.25 | 1,095.15 | 1,156.15 | 1,156.15 | -0.35% | 2,225 |
| Feb 18, 2026 | 1,183.00 | 1,183.00 | 1,140.00 | 1,160.20 | 1,160.20 | -2.08% | 140,170 |
| Feb 17, 2026 | 1,197.30 | 1,201.60 | 1,183.00 | 1,184.85 | 1,184.85 | -0.90% | 146 |
| Feb 16, 2026 | 1,195.00 | 1,201.95 | 1,192.65 | 1,195.60 | 1,195.60 | -0.72% | 156 |
| 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 |