Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,082.70
+11.80 (1.10%)
At close: Jul 17, 2026
BOM:543306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,061.00 | 1,070.00 | 1,054.10 | 1,064.35 | 1,059.74 | -0.27% | 729 |
| Jun 10, 2026 | 1,080.85 | 1,085.45 | 1,065.45 | 1,067.20 | 1,062.58 | -1.07% | 884 |
| Jun 9, 2026 | 1,079.05 | 1,086.10 | 1,069.75 | 1,078.75 | 1,074.08 | 0.19% | 996 |
| Jun 8, 2026 | 1,090.00 | 1,091.95 | 1,075.00 | 1,076.70 | 1,072.04 | -1.57% | 537 |
| Jun 5, 2026 | 1,104.40 | 1,109.20 | 1,089.05 | 1,093.90 | 1,089.17 | -0.10% | 234 |
| Jun 4, 2026 | 1,096.60 | 1,100.15 | 1,086.10 | 1,094.95 | 1,090.21 | -0.67% | 857 |
| Jun 3, 2026 | 1,087.00 | 1,108.30 | 1,082.00 | 1,102.30 | 1,097.53 | 0.38% | 424 |
| Jun 2, 2026 | 1,100.00 | 1,109.05 | 1,088.90 | 1,098.15 | 1,093.40 | -0.59% | 1,342 |
| Jun 1, 2026 | 1,093.65 | 1,130.65 | 1,093.65 | 1,104.65 | 1,099.87 | 2.29% | 805 |
| May 29, 2026 | 1,116.40 | 1,126.60 | 1,073.45 | 1,079.90 | 1,075.23 | -3.64% | 1,339 |
| May 27, 2026 | 1,100.10 | 1,125.45 | 1,100.05 | 1,120.65 | 1,115.80 | 1.87% | 2,319 |
| May 26, 2026 | 1,080.95 | 1,105.95 | 1,080.95 | 1,100.10 | 1,095.34 | 0.98% | 750 |
| May 25, 2026 | 1,077.70 | 1,096.75 | 1,063.00 | 1,089.40 | 1,084.68 | 2.60% | 1,119 |
| May 22, 2026 | 1,036.65 | 1,065.70 | 1,032.05 | 1,061.75 | 1,057.15 | 2.04% | 1,001 |
| May 21, 2026 | 1,042.95 | 1,042.95 | 1,023.05 | 1,040.50 | 1,036.00 | 1.76% | 950 |
| May 20, 2026 | 1,015.75 | 1,027.95 | 1,014.00 | 1,022.50 | 1,018.07 | -0.80% | 1,774 |
| May 19, 2026 | 1,036.80 | 1,038.40 | 1,006.15 | 1,030.75 | 1,026.29 | 1.67% | 24,969 |
| May 18, 2026 | 1,012.00 | 1,047.40 | 985.00 | 1,013.85 | 1,009.46 | -1.31% | 106,063 |
| May 15, 2026 | 1,055.00 | 1,055.50 | 1,021.00 | 1,027.30 | 1,022.85 | -2.28% | 3,216 |
| May 14, 2026 | 1,090.00 | 1,100.00 | 1,046.05 | 1,051.30 | 1,046.75 | -3.20% | 3,909 |
| May 13, 2026 | 1,087.15 | 1,101.75 | 1,075.00 | 1,086.10 | 1,081.40 | -1.55% | 2,294 |
| May 12, 2026 | 1,093.00 | 1,113.70 | 1,090.45 | 1,103.25 | 1,098.47 | -0.93% | 1,816 |
| May 11, 2026 | 1,122.50 | 1,145.55 | 1,104.50 | 1,113.65 | 1,108.83 | -1.15% | 934 |
| May 8, 2026 | 1,140.85 | 1,150.30 | 1,114.70 | 1,126.65 | 1,121.77 | -1.31% | 1,320 |
| May 7, 2026 | 1,092.00 | 1,147.55 | 1,092.00 | 1,141.65 | 1,136.71 | 4.00% | 3,204 |