Dodla Dairy Limited (NSE:DODLA)
India flag India · Delayed Price · Currency is INR
1,317.20
-43.70 (-3.21%)
Sep 26, 2025, 3:30 PM IST

Dodla Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,368.101,368.101,309.901,317.201,317.20-3.21%19,609
Sep 25, 20251,359.001,367.201,350.001,360.901,360.900.22%20,665
Sep 24, 20251,385.801,392.701,351.201,357.901,357.90-2.01%18,826
Sep 23, 20251,405.001,405.001,373.101,385.701,385.70-0.58%21,578
Sep 22, 20251,431.601,460.001,382.501,393.801,393.80-3.52%43,428
Sep 19, 20251,459.501,461.801,431.601,444.701,444.70-1.01%21,124
Sep 18, 20251,438.101,475.001,420.001,459.501,459.501.83%56,498
Sep 17, 20251,429.001,439.001,414.801,433.301,433.300.68%15,544
Sep 16, 20251,429.001,460.001,418.501,423.601,423.600.03%26,238
Sep 15, 20251,427.301,487.401,408.001,423.201,423.20-0.29%105,398
Sep 12, 20251,424.801,442.401,418.201,427.401,427.400.71%17,185
Sep 11, 20251,429.001,447.201,404.001,417.301,417.30-1.27%21,731
Sep 10, 20251,437.701,455.001,416.501,435.501,435.501.34%20,490
Sep 9, 20251,460.001,460.001,408.101,416.501,416.50-2.36%23,692
Sep 8, 20251,462.301,462.301,421.301,450.701,450.70-0.79%33,058
Sep 5, 20251,460.001,478.801,439.101,462.301,462.300.96%33,743
Sep 4, 20251,500.001,500.001,435.101,448.401,448.400.95%99,871
Sep 3, 20251,405.001,441.801,399.801,434.801,434.802.46%45,070
Sep 2, 20251,372.501,408.901,354.101,400.301,400.302.03%34,663
Sep 1, 20251,369.901,385.701,339.201,372.501,372.500.72%24,587
Aug 29, 20251,338.701,402.601,337.401,362.701,362.700.87%54,043
Aug 28, 20251,380.001,388.101,340.001,351.001,351.00-2.95%29,175
Aug 26, 20251,340.001,419.101,321.101,392.101,392.103.97%126,256
Aug 25, 20251,360.001,360.001,329.101,339.001,339.00-0.81%22,887
Aug 22, 20251,354.401,359.601,332.901,349.901,349.90-0.22%16,294
Aug 21, 20251,349.901,368.001,336.001,352.901,352.900.45%68,046
Aug 20, 20251,345.001,350.001,320.601,346.801,346.800.91%36,731
Aug 19, 20251,338.801,338.801,294.001,334.601,334.60-0.49%73,180
Aug 18, 20251,300.001,360.001,299.901,341.201,341.202.75%76,485
Aug 14, 20251,308.801,315.901,293.701,305.301,305.30-0.39%20,394
Aug 13, 20251,300.201,318.401,272.601,310.401,310.401.31%34,889
Aug 12, 20251,312.001,314.501,282.301,293.401,293.40-1.43%20,608
Aug 11, 20251,331.201,331.201,300.101,312.101,312.10-0.91%16,858
Aug 8, 20251,306.101,345.501,306.101,324.201,324.200.46%34,670
Aug 7, 20251,304.701,323.001,296.401,318.101,318.100.88%29,734
Aug 6, 20251,296.001,313.901,281.001,306.601,306.601.26%31,963
Aug 5, 20251,302.001,302.001,277.301,290.401,290.40-0.29%64,511
Aug 4, 20251,294.101,302.901,263.701,294.201,294.200.54%24,804
Aug 1, 20251,275.001,311.401,274.201,287.301,287.301.21%45,584
Jul 31, 20251,273.301,291.001,261.001,271.901,271.90-1.70%41,867
Jul 30, 20251,291.801,299.001,284.001,293.901,293.900.69%26,089
Jul 29, 20251,287.001,299.001,244.501,285.001,285.000.36%79,238
Jul 28, 20251,301.001,329.601,275.101,280.401,280.40-1.58%49,278
Jul 25, 20251,330.001,336.901,279.301,300.901,300.90-2.62%589,790
Jul 24, 20251,341.101,343.901,330.001,335.901,335.90-0.34%24,383
Jul 23, 20251,345.001,345.001,324.201,340.401,340.400.68%149,267
Jul 22, 20251,350.001,350.001,321.001,331.301,331.30-223,924
Jul 21, 20251,459.001,465.901,320.801,331.301,331.30-8.17%731,071
Jul 18, 20251,462.601,469.001,438.201,449.701,449.70-0.88%44,931
Jul 17, 20251,450.001,483.801,420.001,462.601,462.601.19%101,384