Dodla Dairy Limited (BOM:543306)
India · Delayed Price · Currency is INR 1,013.25
-3.75 (-0.37%)
At close: Oct 7, 2026
BOM:543306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,028.40 | 1,028.40 | 1,007.55 | 1,013.25 | 1,013.25 | -0.37% | 323 |
| Oct 6, 2026 | 1,015.60 | 1,017.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.14% | 156 |
| Oct 5, 2026 | 1,025.50 | 1,025.50 | 1,004.15 | 1,015.55 | 1,015.55 | 0.84% | 96 |
| Oct 1, 2026 | 1,024.05 | 1,024.05 | 998.05 | 1,007.05 | 1,007.05 | -0.83% | 454 |
| Sep 30, 2026 | 1,011.00 | 1,031.60 | 1,011.00 | 1,015.45 | 1,015.45 | 0.55% | 232 |
| Sep 29, 2026 | 1,007.55 | 1,021.70 | 999.00 | 1,009.85 | 1,009.85 | -0.29% | 461 |
| Sep 28, 2026 | 1,033.10 | 1,035.60 | 1,002.00 | 1,012.75 | 1,012.75 | -2.89% | 1,157 |
| Sep 25, 2026 | 1,045.00 | 1,052.85 | 1,036.95 | 1,042.85 | 1,042.85 | -0.30% | 234 |
| Sep 24, 2026 | 1,050.40 | 1,056.75 | 1,040.00 | 1,046.00 | 1,046.00 | -0.26% | 194 |
| Sep 23, 2026 | 1,053.35 | 1,065.60 | 1,046.50 | 1,048.70 | 1,048.70 | 0.33% | 160 |
| Sep 22, 2026 | 1,070.95 | 1,076.55 | 1,043.00 | 1,045.25 | 1,045.25 | -1.64% | 600 |
| Sep 21, 2026 | 1,089.85 | 1,089.85 | 1,062.15 | 1,062.70 | 1,062.70 | -2.27% | 835 |
| Sep 18, 2026 | 1,057.00 | 1,099.90 | 1,049.40 | 1,087.40 | 1,087.40 | 3.65% | 1,407 |
| Sep 17, 2026 | 1,062.50 | 1,073.20 | 1,048.35 | 1,049.15 | 1,049.15 | -1.25% | 655 |
| Sep 16, 2026 | 1,074.25 | 1,077.40 | 1,061.30 | 1,062.45 | 1,062.45 | -1.38% | 1,024 |
| Sep 15, 2026 | 1,085.00 | 1,099.75 | 1,066.50 | 1,077.35 | 1,077.35 | -0.48% | 1,925 |
| Sep 11, 2026 | 1,077.20 | 1,099.25 | 1,066.85 | 1,082.55 | 1,082.55 | -0.83% | 2,948 |
| Sep 10, 2026 | 1,072.45 | 1,101.00 | 1,069.70 | 1,091.65 | 1,091.65 | -0.63% | 231 |
| Sep 9, 2026 | 1,084.00 | 1,117.85 | 1,083.20 | 1,098.60 | 1,098.60 | 1.40% | 2,983 |
| Sep 8, 2026 | 1,071.40 | 1,098.15 | 1,064.55 | 1,083.40 | 1,083.40 | 0.49% | 2,813 |
| Sep 7, 2026 | 1,064.05 | 1,084.75 | 1,064.05 | 1,078.10 | 1,078.10 | 0.63% | 16,385 |
| Sep 4, 2026 | 1,074.30 | 1,074.30 | 1,062.05 | 1,071.35 | 1,071.35 | -0.27% | 358 |
| Sep 3, 2026 | 1,069.80 | 1,083.50 | 1,068.00 | 1,074.30 | 1,074.30 | 0.94% | 333 |
| Sep 2, 2026 | 1,059.70 | 1,085.75 | 1,057.95 | 1,064.25 | 1,064.25 | -0.30% | 306 |
| Sep 1, 2026 | 1,094.65 | 1,094.65 | 1,062.55 | 1,067.40 | 1,067.40 | -1.15% | 394 |
| Aug 31, 2026 | 1,134.80 | 1,141.95 | 1,077.35 | 1,079.80 | 1,079.80 | -0.57% | 2,710 |
| Aug 28, 2026 | 1,085.40 | 1,091.75 | 1,076.40 | 1,085.95 | 1,085.95 | -0.55% | 326 |
| Aug 27, 2026 | 1,093.95 | 1,096.80 | 1,073.50 | 1,091.95 | 1,091.95 | -0.14% | 360 |
| Aug 26, 2026 | 1,114.65 | 1,129.00 | 1,087.20 | 1,093.45 | 1,093.45 | -1.25% | 806 |
| Aug 25, 2026 | 1,152.00 | 1,157.60 | 1,105.95 | 1,107.25 | 1,107.25 | -3.76% | 1,930 |
| Aug 24, 2026 | 1,141.20 | 1,159.30 | 1,134.90 | 1,150.55 | 1,150.55 | 1.27% | 2,825 |
| 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 |