Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,462.30
+13.90 (0.96%)
Sep 5, 2025, 3:29 PM IST
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,460.00 | 1,478.80 | 1,439.10 | 1,462.30 | 1,462.30 | 0.96% | 33,768 |
| Sep 4, 2025 | 1,500.00 | 1,500.00 | 1,435.10 | 1,448.40 | 1,448.40 | 0.95% | 99,871 |
| Sep 3, 2025 | 1,405.00 | 1,441.80 | 1,399.80 | 1,434.80 | 1,434.80 | 2.46% | 45,070 |
| Sep 2, 2025 | 1,372.50 | 1,408.90 | 1,354.10 | 1,400.30 | 1,400.30 | 2.03% | 34,663 |
| Sep 1, 2025 | 1,369.90 | 1,385.70 | 1,339.20 | 1,372.50 | 1,372.50 | 0.72% | 24,587 |
| Aug 29, 2025 | 1,338.70 | 1,402.60 | 1,337.40 | 1,362.70 | 1,362.70 | 0.87% | 54,043 |
| Aug 28, 2025 | 1,380.00 | 1,388.10 | 1,340.00 | 1,351.00 | 1,351.00 | -2.95% | 29,175 |
| Aug 26, 2025 | 1,340.00 | 1,419.10 | 1,321.10 | 1,392.10 | 1,392.10 | 3.97% | 126,256 |
| Aug 25, 2025 | 1,360.00 | 1,360.00 | 1,329.10 | 1,339.00 | 1,339.00 | -0.81% | 22,887 |
| Aug 22, 2025 | 1,354.40 | 1,359.60 | 1,332.90 | 1,349.90 | 1,349.90 | -0.22% | 16,294 |
| Aug 21, 2025 | 1,349.90 | 1,368.00 | 1,336.00 | 1,352.90 | 1,352.90 | 0.45% | 68,046 |
| Aug 20, 2025 | 1,345.00 | 1,350.00 | 1,320.60 | 1,346.80 | 1,346.80 | 0.91% | 36,731 |
| Aug 19, 2025 | 1,338.80 | 1,338.80 | 1,294.00 | 1,334.60 | 1,334.60 | -0.49% | 73,180 |
| Aug 18, 2025 | 1,300.00 | 1,360.00 | 1,299.90 | 1,341.20 | 1,341.20 | 2.75% | 76,485 |
| Aug 14, 2025 | 1,308.80 | 1,315.90 | 1,293.70 | 1,305.30 | 1,305.30 | -0.39% | 20,394 |
| Aug 13, 2025 | 1,300.20 | 1,318.40 | 1,272.60 | 1,310.40 | 1,310.40 | 1.31% | 34,889 |
| Aug 12, 2025 | 1,312.00 | 1,314.50 | 1,282.30 | 1,293.40 | 1,293.40 | -1.43% | 20,608 |
| Aug 11, 2025 | 1,331.20 | 1,331.20 | 1,300.10 | 1,312.10 | 1,312.10 | -0.91% | 16,858 |
| Aug 8, 2025 | 1,306.10 | 1,345.50 | 1,306.10 | 1,324.20 | 1,324.20 | 0.46% | 34,670 |
| Aug 7, 2025 | 1,304.70 | 1,323.00 | 1,296.40 | 1,318.10 | 1,318.10 | 0.88% | 29,734 |
| Aug 6, 2025 | 1,296.00 | 1,313.90 | 1,281.00 | 1,306.60 | 1,306.60 | 1.26% | 31,963 |
| Aug 5, 2025 | 1,302.00 | 1,302.00 | 1,277.30 | 1,290.40 | 1,290.40 | -0.29% | 64,511 |
| Aug 4, 2025 | 1,294.10 | 1,302.90 | 1,263.70 | 1,294.20 | 1,294.20 | 0.54% | 24,804 |
| 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 |