Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,182.10
-15.20 (-1.27%)
Feb 17, 2026, 3:30 PM IST
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,182.00 | 1,197.30 | 1,197.30 | -0.75% | 12,769 |
| Feb 13, 2026 | 1,231.00 | 1,231.00 | 1,200.00 | 1,206.40 | 1,206.40 | -1.33% | 15,779 |
| Feb 12, 2026 | 1,231.80 | 1,240.20 | 1,220.00 | 1,222.70 | 1,222.70 | -0.74% | 12,887 |
| Feb 11, 2026 | 1,250.00 | 1,251.00 | 1,220.80 | 1,231.80 | 1,231.80 | -1.12% | 17,855 |
| Feb 10, 2026 | 1,203.20 | 1,259.80 | 1,203.10 | 1,245.70 | 1,245.70 | 3.62% | 29,273 |
| Feb 9, 2026 | 1,215.00 | 1,220.00 | 1,195.10 | 1,202.20 | 1,202.20 | 0.10% | 18,574 |
| Feb 6, 2026 | 1,188.30 | 1,205.00 | 1,173.60 | 1,201.00 | 1,201.00 | 1.60% | 9,743 |
| Feb 5, 2026 | 1,200.00 | 1,200.00 | 1,177.10 | 1,182.10 | 1,182.10 | -1.66% | 7,985 |
| Feb 4, 2026 | 1,185.00 | 1,210.00 | 1,185.00 | 1,202.10 | 1,202.10 | 0.58% | 93,821 |
| Feb 3, 2026 | 1,197.90 | 1,220.80 | 1,180.00 | 1,195.20 | 1,195.20 | 0.78% | 39,442 |
| Feb 2, 2026 | 1,190.30 | 1,197.30 | 1,170.00 | 1,186.00 | 1,186.00 | -1.06% | 14,239 |
| Feb 1, 2026 | 1,191.50 | 1,207.30 | 1,175.00 | 1,198.70 | 1,198.70 | 1.13% | 21,979 |
| Jan 30, 2026 | 1,187.40 | 1,202.70 | 1,154.60 | 1,185.30 | 1,185.30 | -0.26% | 102,033 |
| Jan 29, 2026 | 1,182.30 | 1,223.90 | 1,166.60 | 1,188.40 | 1,188.40 | 0.54% | 24,428 |
| Jan 28, 2026 | 1,150.00 | 1,227.60 | 1,111.60 | 1,182.00 | 1,182.00 | 0.49% | 146,535 |
| Jan 27, 2026 | 1,191.00 | 1,194.00 | 1,150.00 | 1,176.20 | 1,176.20 | -1.98% | 26,723 |
| Jan 23, 2026 | 1,202.60 | 1,208.90 | 1,175.50 | 1,200.00 | 1,200.00 | 1.27% | 39,337 |
| Jan 22, 2026 | 1,182.10 | 1,198.90 | 1,176.30 | 1,184.90 | 1,184.90 | 0.03% | 9,366 |
| Jan 21, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,184.50 | 1,184.50 | -1.55% | 15,831 |
| Jan 20, 2026 | 1,191.00 | 1,210.00 | 1,184.80 | 1,203.10 | 1,203.10 | 0.22% | 33,079 |
| Jan 19, 2026 | 1,201.00 | 1,205.00 | 1,190.50 | 1,200.40 | 1,200.40 | -0.12% | 19,342 |
| Jan 16, 2026 | 1,218.80 | 1,226.70 | 1,185.10 | 1,201.80 | 1,201.80 | -1.39% | 20,638 |
| Jan 14, 2026 | 1,216.50 | 1,230.30 | 1,209.20 | 1,218.80 | 1,218.80 | -0.07% | 20,780 |
| Jan 13, 2026 | 1,185.30 | 1,225.00 | 1,185.30 | 1,219.60 | 1,219.60 | 2.32% | 22,102 |
| Jan 12, 2026 | 1,213.40 | 1,213.40 | 1,164.60 | 1,192.00 | 1,192.00 | -1.67% | 52,801 |
| Jan 9, 2026 | 1,225.20 | 1,225.20 | 1,204.50 | 1,212.30 | 1,212.30 | -0.53% | 25,567 |
| Jan 8, 2026 | 1,213.60 | 1,230.00 | 1,211.80 | 1,218.80 | 1,218.80 | -0.48% | 16,141 |
| Jan 7, 2026 | 1,208.30 | 1,227.00 | 1,208.30 | 1,224.70 | 1,224.70 | 0.43% | 14,943 |
| Jan 6, 2026 | 1,215.70 | 1,225.00 | 1,209.00 | 1,219.40 | 1,219.40 | 0.30% | 16,316 |
| Jan 5, 2026 | 1,231.20 | 1,231.20 | 1,211.30 | 1,215.70 | 1,215.70 | -0.39% | 14,974 |
| Jan 2, 2026 | 1,239.00 | 1,249.00 | 1,215.00 | 1,220.40 | 1,220.40 | -0.98% | 24,560 |
| Jan 1, 2026 | 1,270.00 | 1,270.00 | 1,228.10 | 1,232.50 | 1,232.50 | -1.46% | 8,254 |
| Dec 31, 2025 | 1,221.50 | 1,267.00 | 1,221.50 | 1,250.80 | 1,250.80 | 1.47% | 17,265 |
| Dec 30, 2025 | 1,232.00 | 1,236.00 | 1,217.00 | 1,232.70 | 1,232.70 | 0.55% | 38,751 |
| Dec 29, 2025 | 1,228.00 | 1,239.60 | 1,221.10 | 1,225.90 | 1,225.90 | 0.04% | 30,654 |
| Dec 26, 2025 | 1,216.10 | 1,230.80 | 1,215.00 | 1,225.40 | 1,225.40 | -0.20% | 33,704 |
| Dec 24, 2025 | 1,225.40 | 1,233.30 | 1,215.00 | 1,227.90 | 1,227.90 | -0.70% | 37,746 |
| Dec 23, 2025 | 1,240.00 | 1,245.10 | 1,221.00 | 1,236.60 | 1,236.60 | -0.43% | 60,036 |
| Dec 22, 2025 | 1,225.50 | 1,259.00 | 1,215.60 | 1,242.00 | 1,242.00 | 1.35% | 32,374 |
| Dec 19, 2025 | 1,213.00 | 1,254.70 | 1,204.60 | 1,225.50 | 1,225.50 | 0.78% | 48,906 |
| Dec 18, 2025 | 1,215.70 | 1,230.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.02% | 12,331 |
| Dec 17, 2025 | 1,219.20 | 1,223.50 | 1,210.00 | 1,215.70 | 1,215.70 | -1.19% | 105,120 |
| Dec 16, 2025 | 1,207.00 | 1,240.40 | 1,205.70 | 1,230.40 | 1,230.40 | 1.21% | 45,532 |
| Dec 15, 2025 | 1,214.70 | 1,232.10 | 1,212.00 | 1,215.70 | 1,215.70 | -0.40% | 22,989 |
| Dec 12, 2025 | 1,211.00 | 1,239.20 | 1,207.10 | 1,220.60 | 1,220.60 | 1.19% | 139,478 |
| Dec 11, 2025 | 1,223.00 | 1,225.00 | 1,192.70 | 1,206.20 | 1,206.20 | -0.85% | 229,975 |
| Dec 10, 2025 | 1,207.80 | 1,234.20 | 1,201.00 | 1,216.60 | 1,216.60 | -0.19% | 301,161 |
| Dec 9, 2025 | 1,210.40 | 1,223.30 | 1,191.00 | 1,218.90 | 1,218.90 | -0.12% | 16,270 |
| Dec 8, 2025 | 1,220.10 | 1,250.00 | 1,204.60 | 1,220.40 | 1,220.40 | -0.11% | 34,016 |
| Dec 5, 2025 | 1,231.60 | 1,231.60 | 1,208.00 | 1,221.80 | 1,221.80 | -0.28% | 36,802 |