Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,079.90
-40.75 (-3.64%)
At close: May 29, 2026
BOM:543306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,116.40 | 1,126.60 | 1,073.45 | 1,079.90 | 1,079.90 | -3.64% | 1,339 |
| May 27, 2026 | 1,100.10 | 1,125.45 | 1,100.05 | 1,120.65 | 1,120.65 | 1.87% | 2,319 |
| May 26, 2026 | 1,080.95 | 1,105.95 | 1,080.95 | 1,100.10 | 1,100.10 | 0.98% | 750 |
| May 25, 2026 | 1,077.70 | 1,096.75 | 1,063.00 | 1,089.40 | 1,089.40 | 2.60% | 1,119 |
| May 22, 2026 | 1,036.65 | 1,065.70 | 1,032.05 | 1,061.75 | 1,061.75 | 2.04% | 1,001 |
| May 21, 2026 | 1,042.95 | 1,042.95 | 1,023.05 | 1,040.50 | 1,040.50 | 1.76% | 950 |
| May 20, 2026 | 1,015.75 | 1,027.95 | 1,014.00 | 1,022.50 | 1,022.50 | -0.80% | 1,774 |
| May 19, 2026 | 1,036.80 | 1,038.40 | 1,006.15 | 1,030.75 | 1,030.75 | 1.67% | 24,969 |
| May 18, 2026 | 1,012.00 | 1,047.40 | 985.00 | 1,013.85 | 1,013.85 | -1.31% | 106,063 |
| May 15, 2026 | 1,055.00 | 1,055.50 | 1,021.00 | 1,027.30 | 1,027.30 | -2.28% | 3,216 |
| May 14, 2026 | 1,090.00 | 1,100.00 | 1,046.05 | 1,051.30 | 1,051.30 | -3.20% | 3,909 |
| May 13, 2026 | 1,087.15 | 1,101.75 | 1,075.00 | 1,086.10 | 1,086.10 | -1.55% | 2,294 |
| May 12, 2026 | 1,093.00 | 1,113.70 | 1,090.45 | 1,103.25 | 1,103.25 | -0.93% | 1,816 |
| May 11, 2026 | 1,122.50 | 1,145.55 | 1,104.50 | 1,113.65 | 1,113.65 | -1.15% | 934 |
| May 8, 2026 | 1,140.85 | 1,150.30 | 1,114.70 | 1,126.65 | 1,126.65 | -1.31% | 1,320 |
| May 7, 2026 | 1,092.00 | 1,147.55 | 1,092.00 | 1,141.65 | 1,141.65 | 4.00% | 3,204 |
| May 6, 2026 | 1,077.00 | 1,101.60 | 1,072.70 | 1,097.70 | 1,097.70 | 2.25% | 993 |
| May 5, 2026 | 1,084.95 | 1,086.15 | 1,070.00 | 1,073.55 | 1,073.55 | -2.03% | 913 |
| May 4, 2026 | 1,095.05 | 1,114.80 | 1,083.50 | 1,095.85 | 1,095.85 | -0.48% | 1,527 |
| Apr 30, 2026 | 1,125.00 | 1,125.00 | 1,084.00 | 1,101.15 | 1,101.15 | -1.73% | 4,789 |
| Apr 29, 2026 | 1,141.00 | 1,149.65 | 1,113.00 | 1,120.55 | 1,120.55 | -2.47% | 9,388 |
| Apr 28, 2026 | 1,124.85 | 1,153.00 | 1,108.85 | 1,148.90 | 1,148.90 | 4.04% | 8,846 |
| Apr 27, 2026 | 1,082.90 | 1,108.10 | 1,082.90 | 1,104.30 | 1,104.30 | 0.79% | 1,154 |
| Apr 24, 2026 | 1,109.95 | 1,112.25 | 1,088.05 | 1,095.65 | 1,095.65 | -1.29% | 670 |
| Apr 23, 2026 | 1,091.65 | 1,115.60 | 1,080.30 | 1,109.95 | 1,109.95 | 1.25% | 2,425 |
| Apr 22, 2026 | 1,078.10 | 1,105.50 | 1,075.15 | 1,096.30 | 1,096.30 | 1.69% | 3,617 |
| Apr 21, 2026 | 1,070.00 | 1,088.95 | 1,066.65 | 1,078.10 | 1,078.10 | 0.78% | 1,797 |
| Apr 20, 2026 | 1,096.70 | 1,096.70 | 1,064.00 | 1,069.80 | 1,069.80 | -1.97% | 2,097 |
| Apr 17, 2026 | 1,085.95 | 1,103.45 | 1,065.25 | 1,091.25 | 1,091.25 | 2.34% | 3,886 |
| Apr 16, 2026 | 1,072.00 | 1,090.85 | 1,059.70 | 1,066.25 | 1,066.25 | 0.58% | 1,698 |
| Apr 15, 2026 | 1,054.25 | 1,064.00 | 1,032.95 | 1,060.15 | 1,060.15 | 1.24% | 1,986 |
| Apr 13, 2026 | 1,090.00 | 1,090.00 | 1,038.00 | 1,047.20 | 1,047.20 | -3.14% | 2,253 |
| Apr 10, 2026 | 1,059.90 | 1,091.05 | 1,038.25 | 1,081.20 | 1,081.20 | 4.74% | 3,046 |
| Apr 9, 2026 | 1,065.95 | 1,071.15 | 1,024.55 | 1,032.25 | 1,032.25 | -3.15% | 2,598 |
| Apr 8, 2026 | 1,039.25 | 1,080.15 | 1,032.45 | 1,065.85 | 1,065.85 | 5.06% | 2,791 |
| Apr 7, 2026 | 1,022.00 | 1,032.25 | 1,000.70 | 1,014.50 | 1,014.50 | -0.79% | 1,599 |
| Apr 6, 2026 | 1,048.95 | 1,048.95 | 1,007.00 | 1,022.60 | 1,022.60 | -0.49% | 756 |
| 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 |