Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,287.30
+15.40 (1.21%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,275.00 | 1,311.40 | 1,274.20 | 1,287.30 | 1,287.30 | 1.21% | 45,584 |
| Jul 31, 2025 | 1,273.30 | 1,291.00 | 1,261.00 | 1,271.90 | 1,271.90 | -1.70% | 41,867 |
| Jul 30, 2025 | 1,291.80 | 1,299.00 | 1,284.00 | 1,293.90 | 1,293.90 | 0.69% | 26,089 |
| Jul 29, 2025 | 1,287.00 | 1,299.00 | 1,244.50 | 1,285.00 | 1,285.00 | 0.36% | 79,238 |
| Jul 28, 2025 | 1,301.00 | 1,329.60 | 1,275.10 | 1,280.40 | 1,280.40 | -1.58% | 49,278 |
| Jul 25, 2025 | 1,330.00 | 1,336.90 | 1,279.30 | 1,300.90 | 1,300.90 | -2.62% | 589,790 |
| Jul 24, 2025 | 1,341.10 | 1,343.90 | 1,330.00 | 1,335.90 | 1,335.90 | -0.34% | 24,383 |
| Jul 23, 2025 | 1,345.00 | 1,345.00 | 1,324.20 | 1,340.40 | 1,340.40 | 0.68% | 149,267 |
| Jul 22, 2025 | 1,350.00 | 1,350.00 | 1,321.00 | 1,331.30 | 1,331.30 | - | 223,924 |
| Jul 21, 2025 | 1,459.00 | 1,465.90 | 1,320.80 | 1,331.30 | 1,331.30 | -8.17% | 731,071 |
| Jul 18, 2025 | 1,462.60 | 1,469.00 | 1,438.20 | 1,449.70 | 1,449.70 | -0.88% | 44,931 |
| Jul 17, 2025 | 1,450.00 | 1,483.80 | 1,420.00 | 1,462.60 | 1,462.60 | 1.19% | 101,384 |
| Jul 16, 2025 | 1,459.80 | 1,472.00 | 1,433.20 | 1,445.40 | 1,445.40 | -0.19% | 81,853 |
| Jul 15, 2025 | 1,449.20 | 1,525.00 | 1,439.10 | 1,448.20 | 1,448.20 | 0.87% | 86,578 |
| Jul 14, 2025 | 1,427.20 | 1,459.00 | 1,412.00 | 1,435.70 | 1,435.70 | 1.06% | 37,440 |
| Jul 11, 2025 | 1,413.90 | 1,434.00 | 1,388.00 | 1,420.60 | 1,420.60 | 0.47% | 251,343 |
| Jul 10, 2025 | 1,424.80 | 1,432.30 | 1,400.40 | 1,413.90 | 1,413.90 | -0.77% | 22,410 |
| Jul 9, 2025 | 1,400.00 | 1,430.00 | 1,390.40 | 1,424.80 | 1,424.80 | 1.87% | 41,972 |
| Jul 8, 2025 | 1,424.00 | 1,434.60 | 1,385.00 | 1,398.70 | 1,398.70 | -1.04% | 77,357 |
| Jul 7, 2025 | 1,407.10 | 1,424.90 | 1,392.60 | 1,413.40 | 1,413.40 | 0.45% | 37,975 |
| Jul 4, 2025 | 1,449.90 | 1,449.90 | 1,400.10 | 1,407.10 | 1,405.10 | -2.43% | 49,042 |
| Jul 3, 2025 | 1,406.60 | 1,475.00 | 1,388.30 | 1,442.10 | 1,440.05 | 3.03% | 147,648 |
| Jul 2, 2025 | 1,443.00 | 1,443.00 | 1,388.10 | 1,399.70 | 1,397.71 | -2.64% | 69,927 |
| Jul 1, 2025 | 1,429.80 | 1,445.80 | 1,417.00 | 1,437.60 | 1,435.56 | 0.27% | 32,825 |
| Jun 30, 2025 | 1,462.30 | 1,464.00 | 1,413.10 | 1,433.80 | 1,431.76 | -1.23% | 53,401 |
| Jun 27, 2025 | 1,458.90 | 1,466.70 | 1,426.20 | 1,451.60 | 1,449.54 | 0.39% | 79,293 |
| Jun 26, 2025 | 1,451.10 | 1,485.00 | 1,430.00 | 1,446.00 | 1,443.94 | 3.23% | 128,577 |
| Jun 25, 2025 | 1,410.00 | 1,431.90 | 1,390.10 | 1,400.70 | 1,398.71 | 0.11% | 71,799 |
| Jun 24, 2025 | 1,399.90 | 1,408.20 | 1,380.00 | 1,399.10 | 1,397.11 | 2.09% | 68,928 |
| Jun 23, 2025 | 1,337.00 | 1,375.00 | 1,337.00 | 1,370.40 | 1,368.45 | 2.25% | 55,692 |
| Jun 20, 2025 | 1,350.00 | 1,392.00 | 1,331.20 | 1,340.20 | 1,338.30 | -1.11% | 100,786 |
| Jun 19, 2025 | 1,404.20 | 1,404.90 | 1,347.10 | 1,355.30 | 1,353.37 | -2.97% | 77,553 |
| Jun 18, 2025 | 1,397.00 | 1,431.90 | 1,375.00 | 1,396.80 | 1,394.81 | -0.87% | 161,527 |
| Jun 17, 2025 | 1,350.00 | 1,481.60 | 1,328.30 | 1,409.00 | 1,407.00 | 5.01% | 860,192 |
| Jun 16, 2025 | 1,320.00 | 1,348.60 | 1,300.10 | 1,341.80 | 1,339.89 | 0.83% | 37,401 |
| Jun 13, 2025 | 1,317.90 | 1,344.80 | 1,279.40 | 1,330.80 | 1,328.91 | 0.98% | 56,545 |
| Jun 12, 2025 | 1,363.00 | 1,368.80 | 1,310.00 | 1,317.90 | 1,316.03 | -3.21% | 40,392 |
| Jun 11, 2025 | 1,325.00 | 1,390.00 | 1,314.30 | 1,361.60 | 1,359.66 | 2.99% | 111,499 |
| Jun 10, 2025 | 1,326.00 | 1,333.50 | 1,313.20 | 1,322.10 | 1,320.22 | -0.34% | 24,868 |
| Jun 9, 2025 | 1,350.00 | 1,358.90 | 1,313.00 | 1,326.60 | 1,324.71 | 0.08% | 54,888 |
| Jun 6, 2025 | 1,332.00 | 1,350.50 | 1,310.40 | 1,325.60 | 1,323.72 | -0.48% | 64,325 |
| Jun 5, 2025 | 1,317.60 | 1,351.00 | 1,305.00 | 1,332.00 | 1,330.11 | 1.09% | 82,526 |
| Jun 4, 2025 | 1,335.70 | 1,367.70 | 1,304.10 | 1,317.60 | 1,315.73 | 0.12% | 173,200 |
| Jun 3, 2025 | 1,242.70 | 1,325.00 | 1,224.10 | 1,316.00 | 1,314.13 | 6.53% | 255,666 |
| Jun 2, 2025 | 1,229.20 | 1,239.90 | 1,203.60 | 1,235.30 | 1,233.54 | 0.44% | 24,322 |
| May 30, 2025 | 1,282.50 | 1,282.50 | 1,220.30 | 1,229.90 | 1,228.15 | -2.88% | 77,923 |
| May 29, 2025 | 1,184.00 | 1,272.60 | 1,184.00 | 1,266.40 | 1,264.60 | 7.00% | 154,366 |
| May 28, 2025 | 1,191.60 | 1,199.40 | 1,180.00 | 1,183.50 | 1,181.82 | -0.68% | 24,346 |
| May 27, 2025 | 1,189.80 | 1,198.70 | 1,178.10 | 1,191.60 | 1,189.91 | 0.16% | 20,253 |
| May 26, 2025 | 1,217.00 | 1,217.00 | 1,184.90 | 1,189.70 | 1,188.01 | -0.69% | 93,936 |