Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,097.20
-2.70 (-0.25%)
Jun 18, 2026, 3:30 PM IST
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,100.00 | 1,110.00 | 1,091.60 | 1,099.90 | 1,099.90 | 0.73% | 18,205 |
| Jun 16, 2026 | 1,096.00 | 1,103.70 | 1,086.20 | 1,091.90 | 1,091.90 | -0.32% | 4,393 |
| Jun 15, 2026 | 1,109.80 | 1,112.80 | 1,087.70 | 1,095.40 | 1,095.40 | 0.98% | 15,579 |
| Jun 12, 2026 | 1,070.10 | 1,097.90 | 1,070.10 | 1,084.80 | 1,084.80 | 1.65% | 13,395 |
| Jun 11, 2026 | 1,055.60 | 1,072.70 | 1,009.90 | 1,067.20 | 1,067.20 | -0.42% | 11,356 |
| Jun 10, 2026 | 1,080.30 | 1,086.60 | 1,065.20 | 1,071.70 | 1,071.70 | -0.80% | 15,548 |
| Jun 9, 2026 | 1,077.80 | 1,087.80 | 1,068.10 | 1,080.30 | 1,080.30 | 0.23% | 24,325 |
| Jun 8, 2026 | 1,075.10 | 1,092.60 | 1,074.00 | 1,077.80 | 1,077.80 | -1.77% | 7,995 |
| Jun 5, 2026 | 1,095.00 | 1,108.40 | 1,090.10 | 1,097.20 | 1,097.20 | 0.15% | 11,154 |
| Jun 4, 2026 | 1,092.30 | 1,099.50 | 1,085.60 | 1,095.60 | 1,095.60 | -0.45% | 16,849 |
| Jun 3, 2026 | 1,088.20 | 1,108.70 | 1,080.00 | 1,100.60 | 1,100.60 | 0.22% | 11,572 |
| Jun 2, 2026 | 1,102.30 | 1,110.90 | 1,085.10 | 1,098.20 | 1,098.20 | -0.37% | 16,780 |
| Jun 1, 2026 | 1,081.10 | 1,129.70 | 1,081.00 | 1,102.30 | 1,102.30 | 1.96% | 26,388 |
| May 29, 2026 | 1,124.90 | 1,131.90 | 1,071.50 | 1,081.10 | 1,081.10 | -3.44% | 30,879 |
| May 27, 2026 | 1,100.10 | 1,127.90 | 1,090.10 | 1,119.60 | 1,119.60 | 1.77% | 38,697 |
| May 26, 2026 | 1,085.00 | 1,104.60 | 1,083.20 | 1,100.10 | 1,100.10 | 0.78% | 17,260 |
| May 25, 2026 | 1,078.70 | 1,097.90 | 1,061.90 | 1,091.60 | 1,091.60 | 2.71% | 25,484 |
| May 22, 2026 | 1,038.80 | 1,069.00 | 1,030.40 | 1,062.80 | 1,062.80 | 2.31% | 28,530 |
| May 21, 2026 | 1,040.40 | 1,041.00 | 1,023.40 | 1,038.80 | 1,038.80 | 1.37% | 14,934 |
| May 20, 2026 | 1,029.40 | 1,030.00 | 1,012.50 | 1,024.80 | 1,024.80 | -0.45% | 10,450 |
| May 19, 2026 | 1,029.00 | 1,041.00 | 1,005.90 | 1,029.40 | 1,029.40 | 0.60% | 21,091 |
| May 18, 2026 | 1,009.00 | 1,050.00 | 980.00 | 1,023.30 | 1,023.30 | -0.22% | 48,153 |
| May 15, 2026 | 1,053.80 | 1,059.80 | 1,020.00 | 1,025.60 | 1,025.60 | -2.53% | 36,665 |
| May 14, 2026 | 1,089.70 | 1,118.50 | 1,043.10 | 1,052.20 | 1,052.20 | -2.96% | 41,626 |
| May 13, 2026 | 1,118.90 | 1,118.90 | 1,075.00 | 1,084.30 | 1,084.30 | -1.53% | 23,285 |
| May 12, 2026 | 1,114.00 | 1,114.10 | 1,087.00 | 1,101.20 | 1,101.20 | -1.05% | 33,086 |
| May 11, 2026 | 1,131.00 | 1,141.80 | 1,102.20 | 1,112.90 | 1,112.90 | -1.28% | 33,179 |
| May 8, 2026 | 1,119.40 | 1,153.90 | 1,115.50 | 1,127.30 | 1,127.30 | -1.17% | 25,963 |
| May 7, 2026 | 1,100.00 | 1,147.80 | 1,091.60 | 1,140.60 | 1,140.60 | 4.02% | 51,682 |
| May 6, 2026 | 1,077.00 | 1,102.00 | 1,071.80 | 1,096.50 | 1,096.50 | 2.12% | 22,534 |
| May 5, 2026 | 1,100.40 | 1,100.40 | 1,070.00 | 1,073.70 | 1,073.70 | -1.94% | 20,523 |
| May 4, 2026 | 1,103.20 | 1,115.00 | 1,085.40 | 1,094.90 | 1,094.90 | -0.45% | 24,451 |
| Apr 30, 2026 | 1,125.60 | 1,125.60 | 1,083.00 | 1,099.90 | 1,099.90 | -1.79% | 40,481 |
| Apr 29, 2026 | 1,150.00 | 1,152.50 | 1,113.30 | 1,120.00 | 1,120.00 | -2.34% | 33,660 |
| Apr 28, 2026 | 1,120.15 | 1,151.70 | 1,090.10 | 1,146.85 | 1,146.85 | 3.92% | 187,782 |
| Apr 27, 2026 | 1,099.95 | 1,110.40 | 1,082.80 | 1,103.60 | 1,103.60 | 0.98% | 16,345 |
| Apr 24, 2026 | 1,115.00 | 1,119.80 | 1,088.10 | 1,092.90 | 1,092.90 | -1.57% | 25,905 |
| Apr 23, 2026 | 1,085.95 | 1,114.35 | 1,071.00 | 1,110.30 | 1,110.30 | 1.22% | 45,601 |
| Apr 22, 2026 | 1,084.00 | 1,109.00 | 1,074.35 | 1,096.90 | 1,096.90 | 1.75% | 38,037 |
| Apr 21, 2026 | 1,066.55 | 1,080.00 | 1,065.30 | 1,078.05 | 1,078.05 | 0.82% | 17,816 |
| Apr 20, 2026 | 1,090.00 | 1,092.70 | 1,063.50 | 1,069.25 | 1,069.25 | -2.04% | 30,614 |
| Apr 17, 2026 | 1,085.00 | 1,110.95 | 1,065.15 | 1,091.55 | 1,091.55 | 2.38% | 70,620 |
| Apr 16, 2026 | 1,069.00 | 1,090.15 | 1,056.80 | 1,066.20 | 1,066.20 | 0.99% | 32,385 |
| Apr 15, 2026 | 1,070.00 | 1,070.00 | 1,031.15 | 1,055.75 | 1,055.75 | 0.85% | 29,424 |
| Apr 13, 2026 | 1,055.50 | 1,069.00 | 1,037.40 | 1,046.80 | 1,046.80 | -3.24% | 37,011 |
| Apr 10, 2026 | 1,044.70 | 1,094.10 | 1,036.70 | 1,081.80 | 1,081.80 | 4.65% | 119,775 |
| Apr 9, 2026 | 1,080.00 | 1,080.00 | 1,025.20 | 1,033.70 | 1,033.70 | -2.83% | 35,680 |
| Apr 8, 2026 | 1,050.00 | 1,080.00 | 1,032.35 | 1,063.85 | 1,063.85 | 5.00% | 44,036 |
| Apr 7, 2026 | 1,017.00 | 1,039.35 | 1,005.00 | 1,013.15 | 1,013.15 | -0.89% | 26,799 |
| Apr 6, 2026 | 1,040.00 | 1,040.00 | 1,004.00 | 1,022.20 | 1,022.20 | -0.84% | 21,093 |