Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,136.15
-2.50 (-0.22%)
At close: Aug 21, 2026
BOM:543306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,138.60 | 1,140.95 | 1,131.00 | 1,136.15 | 1,136.15 | -0.22% | 107,140 |
| Aug 20, 2026 | 1,102.00 | 1,154.30 | 1,091.30 | 1,138.65 | 1,138.65 | 3.37% | 2,354 |
| Aug 19, 2026 | 1,100.10 | 1,114.15 | 1,092.75 | 1,101.55 | 1,101.55 | 0.80% | 794 |
| Aug 18, 2026 | 1,100.00 | 1,104.00 | 1,089.85 | 1,092.85 | 1,092.85 | -0.58% | 498 |
| Aug 17, 2026 | 1,104.00 | 1,106.75 | 1,087.30 | 1,099.20 | 1,099.20 | -0.89% | 951 |
| Aug 14, 2026 | 1,120.00 | 1,132.30 | 1,100.00 | 1,109.05 | 1,109.05 | -0.06% | 5,041 |
| Aug 13, 2026 | 1,057.05 | 1,120.00 | 1,041.50 | 1,109.75 | 1,109.75 | 6.22% | 5,487 |
| Aug 12, 2026 | 1,038.15 | 1,046.30 | 1,038.15 | 1,044.80 | 1,044.80 | - | 161 |
| Aug 11, 2026 | 1,042.45 | 1,055.00 | 1,041.60 | 1,044.80 | 1,044.80 | -0.71% | 437 |
| Aug 10, 2026 | 1,040.55 | 1,056.65 | 1,033.80 | 1,052.25 | 1,052.25 | 0.98% | 1,429 |
| Aug 7, 2026 | 1,040.00 | 1,046.95 | 1,036.70 | 1,042.00 | 1,042.00 | -0.52% | 50,589 |
| Aug 6, 2026 | 1,042.85 | 1,050.25 | 1,042.70 | 1,047.40 | 1,047.40 | 0.82% | 565 |
| Aug 5, 2026 | 1,044.45 | 1,048.80 | 1,035.00 | 1,038.90 | 1,038.90 | 0.45% | 797 |
| Aug 4, 2026 | 1,045.90 | 1,053.20 | 1,031.00 | 1,034.25 | 1,034.25 | -1.21% | 916 |
| Aug 3, 2026 | 1,091.80 | 1,091.80 | 1,041.80 | 1,046.90 | 1,046.90 | 0.54% | 720 |
| Jul 31, 2026 | 1,030.00 | 1,051.45 | 1,030.00 | 1,041.25 | 1,041.25 | -0.07% | 300,938 |
| Jul 30, 2026 | 1,039.95 | 1,048.05 | 1,037.45 | 1,042.00 | 1,042.00 | -2.29% | 766 |
| Jul 29, 2026 | 1,044.00 | 1,126.20 | 1,044.00 | 1,066.45 | 1,066.45 | 2.29% | 3,637 |
| Jul 28, 2026 | 1,043.60 | 1,045.00 | 1,030.00 | 1,042.55 | 1,042.55 | 0.91% | 2,544 |
| Jul 27, 2026 | 1,035.00 | 1,046.65 | 1,022.00 | 1,033.15 | 1,033.15 | -1.86% | 17,442 |
| Jul 24, 2026 | 1,025.85 | 1,063.40 | 1,022.60 | 1,052.75 | 1,052.75 | 1.24% | 876 |
| Jul 23, 2026 | 1,045.05 | 1,054.80 | 1,035.00 | 1,039.90 | 1,039.90 | -1.93% | 680 |
| Jul 22, 2026 | 1,062.80 | 1,068.25 | 1,047.00 | 1,060.40 | 1,060.40 | -0.48% | 561 |
| Jul 21, 2026 | 1,061.95 | 1,083.80 | 1,061.95 | 1,065.50 | 1,065.50 | -0.76% | 453 |
| Jul 20, 2026 | 1,077.70 | 1,077.70 | 1,060.00 | 1,073.65 | 1,073.65 | -0.84% | 342 |
| Jul 17, 2026 | 1,069.75 | 1,091.05 | 1,069.70 | 1,082.70 | 1,082.70 | 1.10% | 437 |
| Jul 16, 2026 | 1,080.00 | 1,090.00 | 1,069.80 | 1,070.90 | 1,070.90 | -1.42% | 592 |
| Jul 15, 2026 | 1,088.75 | 1,091.00 | 1,078.60 | 1,086.35 | 1,086.35 | -0.66% | 80,415 |
| Jul 14, 2026 | 1,106.25 | 1,111.55 | 1,086.95 | 1,093.60 | 1,093.60 | -1.14% | 806 |
| Jul 13, 2026 | 1,107.00 | 1,118.15 | 1,096.60 | 1,106.25 | 1,106.25 | -0.86% | 80,411 |
| Jul 10, 2026 | 1,116.00 | 1,118.10 | 1,103.75 | 1,115.80 | 1,115.80 | 0.12% | 405 |
| Jul 9, 2026 | 1,132.15 | 1,132.15 | 1,106.60 | 1,114.50 | 1,114.50 | -0.31% | 150 |
| Jul 8, 2026 | 1,151.90 | 1,151.90 | 1,095.20 | 1,118.00 | 1,118.00 | -2.28% | 1,062 |
| Jul 7, 2026 | 1,155.00 | 1,155.00 | 1,141.60 | 1,144.05 | 1,144.05 | -0.53% | 308 |
| Jul 6, 2026 | 1,115.00 | 1,175.90 | 1,111.00 | 1,155.15 | 1,150.15 | 3.42% | 6,043 |
| Jul 3, 2026 | 1,130.60 | 1,144.50 | 1,115.00 | 1,117.00 | 1,112.17 | -1.41% | 563 |
| Jul 2, 2026 | 1,130.25 | 1,141.00 | 1,121.40 | 1,132.95 | 1,128.05 | 1.51% | 234 |
| Jul 1, 2026 | 1,122.15 | 1,140.00 | 1,115.00 | 1,116.05 | 1,111.22 | -0.35% | 474 |
| Jun 30, 2026 | 1,138.50 | 1,138.50 | 1,111.70 | 1,119.95 | 1,115.10 | -0.18% | 131 |
| Jun 29, 2026 | 1,099.15 | 1,129.05 | 1,099.15 | 1,122.00 | 1,117.14 | 1.12% | 594 |
| Jun 25, 2026 | 1,128.50 | 1,136.05 | 1,104.60 | 1,109.60 | 1,104.80 | -1.40% | 847 |
| Jun 24, 2026 | 1,102.10 | 1,132.65 | 1,093.75 | 1,125.30 | 1,120.43 | 1.99% | 917 |
| Jun 23, 2026 | 1,130.80 | 1,139.40 | 1,099.45 | 1,103.30 | 1,098.52 | -2.43% | 698 |
| Jun 22, 2026 | 1,120.05 | 1,145.95 | 1,113.75 | 1,130.80 | 1,125.91 | 1.97% | 2,261 |
| Jun 19, 2026 | 1,097.05 | 1,119.25 | 1,092.00 | 1,108.95 | 1,104.15 | 0.58% | 1,070 |
| Jun 18, 2026 | 1,080.00 | 1,111.25 | 1,080.00 | 1,102.55 | 1,097.78 | -0.29% | 1,667 |
| Jun 17, 2026 | 1,098.90 | 1,109.90 | 1,088.45 | 1,105.75 | 1,100.96 | 1.46% | 303 |
| Jun 16, 2026 | 1,100.50 | 1,102.15 | 1,086.90 | 1,089.80 | 1,085.08 | -0.30% | 209 |
| Jun 15, 2026 | 1,090.75 | 1,114.25 | 1,088.00 | 1,093.10 | 1,088.37 | 0.72% | 1,402 |
| Jun 12, 2026 | 1,078.95 | 1,092.80 | 1,075.00 | 1,085.30 | 1,080.60 | 1.97% | 459 |