Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,460.55
+11.50 (0.79%)
At close: Sep 5, 2025
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,422.55 | 1,453.45 | 1,421.05 | 1,429.65 | 1,429.65 | 0.72% | 5,747 |
| Sep 9, 2025 | 1,450.45 | 1,450.45 | 1,406.95 | 1,419.40 | 1,419.40 | -2.01% | 880 |
| Sep 8, 2025 | 1,485.00 | 1,485.00 | 1,424.30 | 1,448.55 | 1,448.55 | -0.82% | 2,324 |
| Sep 5, 2025 | 1,460.00 | 1,475.00 | 1,438.95 | 1,460.55 | 1,460.55 | 0.79% | 133,884 |
| Sep 4, 2025 | 1,485.00 | 1,498.85 | 1,436.40 | 1,449.05 | 1,449.05 | 1.07% | 4,130 |
| Sep 3, 2025 | 1,385.05 | 1,440.00 | 1,385.05 | 1,433.75 | 1,433.75 | 2.23% | 3,582 |
| Sep 2, 2025 | 1,362.90 | 1,407.00 | 1,355.00 | 1,402.45 | 1,402.45 | 2.40% | 3,075 |
| Sep 1, 2025 | 1,330.05 | 1,380.85 | 1,330.05 | 1,369.60 | 1,369.60 | 0.29% | 3,842 |
| Aug 29, 2025 | 1,350.00 | 1,400.00 | 1,340.35 | 1,365.60 | 1,365.60 | 0.97% | 3,379 |
| Aug 28, 2025 | 1,387.90 | 1,387.90 | 1,340.70 | 1,352.50 | 1,352.50 | -2.98% | 1,698 |
| Aug 26, 2025 | 1,358.00 | 1,416.90 | 1,308.50 | 1,394.10 | 1,394.10 | 4.09% | 8,965 |
| Aug 25, 2025 | 1,345.00 | 1,345.50 | 1,330.00 | 1,339.35 | 1,339.35 | -0.80% | 1,598 |
| Aug 22, 2025 | 1,350.00 | 1,356.90 | 1,332.90 | 1,350.20 | 1,350.20 | -0.20% | 3,447 |
| Aug 21, 2025 | 1,375.00 | 1,375.00 | 1,314.00 | 1,352.90 | 1,352.90 | 0.50% | 1,617 |
| Aug 20, 2025 | 1,347.80 | 1,350.00 | 1,321.55 | 1,346.20 | 1,346.20 | 0.86% | 2,042 |
| Aug 19, 2025 | 1,330.05 | 1,339.00 | 1,293.65 | 1,334.70 | 1,334.70 | -0.43% | 1,409 |
| Aug 18, 2025 | 1,309.85 | 1,356.00 | 1,309.85 | 1,340.50 | 1,340.50 | 2.67% | 7,264 |
| Aug 14, 2025 | 1,306.45 | 1,311.15 | 1,295.00 | 1,305.70 | 1,305.70 | 0.17% | 454 |
| Aug 13, 2025 | 1,295.95 | 1,315.00 | 1,280.00 | 1,303.50 | 1,303.50 | 0.58% | 4,536 |
| Aug 12, 2025 | 1,309.05 | 1,312.25 | 1,285.10 | 1,295.95 | 1,295.95 | -1.35% | 1,780 |
| Aug 11, 2025 | 1,310.10 | 1,318.15 | 1,299.10 | 1,313.70 | 1,313.70 | -0.68% | 739 |
| Aug 8, 2025 | 1,311.10 | 1,341.80 | 1,311.10 | 1,322.70 | 1,322.70 | 0.32% | 2,893 |
| Aug 7, 2025 | 1,298.50 | 1,324.25 | 1,298.50 | 1,318.45 | 1,318.45 | 0.97% | 840 |
| Aug 6, 2025 | 1,299.30 | 1,310.00 | 1,280.50 | 1,305.75 | 1,305.75 | 1.19% | 1,645 |
| Aug 5, 2025 | 1,321.75 | 1,321.75 | 1,276.55 | 1,290.45 | 1,290.45 | 0.07% | 1,074 |
| Aug 4, 2025 | 1,282.00 | 1,297.75 | 1,263.70 | 1,289.55 | 1,289.55 | -0.07% | 3,444 |
| Aug 1, 2025 | 1,287.95 | 1,309.65 | 1,275.35 | 1,290.45 | 1,290.45 | 1.55% | 1,528 |
| Jul 31, 2025 | 1,267.10 | 1,290.45 | 1,260.20 | 1,270.75 | 1,270.75 | -1.79% | 2,730 |
| Jul 30, 2025 | 1,294.45 | 1,299.00 | 1,285.30 | 1,293.90 | 1,293.90 | 0.80% | 1,444 |
| Jul 29, 2025 | 1,282.50 | 1,294.85 | 1,243.10 | 1,283.60 | 1,283.60 | 0.29% | 3,673 |
| Jul 28, 2025 | 1,273.65 | 1,329.25 | 1,273.65 | 1,279.85 | 1,279.85 | -1.64% | 6,198 |
| Jul 25, 2025 | 1,324.05 | 1,331.80 | 1,280.60 | 1,301.20 | 1,301.20 | -2.63% | 10,383 |
| Jul 24, 2025 | 1,349.95 | 1,349.95 | 1,330.00 | 1,336.35 | 1,336.35 | -0.25% | 1,454 |
| Jul 23, 2025 | 1,359.95 | 1,359.95 | 1,325.00 | 1,339.75 | 1,339.75 | 0.51% | 3,598 |
| Jul 22, 2025 | 1,352.65 | 1,352.65 | 1,320.15 | 1,333.00 | 1,333.00 | -0.33% | 8,299 |
| Jul 21, 2025 | 1,460.35 | 1,460.35 | 1,320.75 | 1,337.35 | 1,337.35 | -7.57% | 13,768 |
| Jul 18, 2025 | 1,464.00 | 1,470.00 | 1,438.55 | 1,446.95 | 1,446.95 | -0.98% | 1,245 |
| Jul 17, 2025 | 1,441.10 | 1,481.00 | 1,430.10 | 1,461.30 | 1,461.30 | 1.11% | 2,381 |
| Jul 16, 2025 | 1,456.20 | 1,468.65 | 1,436.00 | 1,445.25 | 1,445.25 | -0.11% | 1,760 |
| Jul 15, 2025 | 1,454.95 | 1,522.85 | 1,443.10 | 1,446.80 | 1,446.80 | 0.94% | 3,015 |
| Jul 14, 2025 | 1,430.70 | 1,455.00 | 1,411.00 | 1,433.35 | 1,433.35 | 0.79% | 3,962 |
| Jul 11, 2025 | 1,412.10 | 1,430.90 | 1,389.50 | 1,422.10 | 1,422.10 | 0.71% | 3,382 |
| Jul 10, 2025 | 1,418.10 | 1,434.05 | 1,400.95 | 1,412.05 | 1,412.05 | -0.93% | 1,716 |
| Jul 9, 2025 | 1,429.95 | 1,432.05 | 1,390.55 | 1,425.25 | 1,425.25 | 1.64% | 9,044 |
| Jul 8, 2025 | 1,397.40 | 1,425.25 | 1,386.45 | 1,402.25 | 1,402.25 | -0.70% | 3,813 |
| Jul 7, 2025 | 1,400.45 | 1,417.45 | 1,397.10 | 1,412.15 | 1,412.15 | 0.45% | 1,781 |
| Jul 4, 2025 | 1,442.20 | 1,442.55 | 1,397.70 | 1,405.85 | 1,403.85 | -2.67% | 5,478 |
| Jul 3, 2025 | 1,389.00 | 1,474.05 | 1,388.00 | 1,444.45 | 1,442.40 | 3.73% | 4,238 |
| Jul 2, 2025 | 1,429.35 | 1,429.35 | 1,389.00 | 1,392.50 | 1,390.52 | -3.10% | 7,680 |
| Jul 1, 2025 | 1,426.80 | 1,445.00 | 1,417.80 | 1,437.00 | 1,434.96 | 0.31% | 1,301 |