Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,138.40
+0.40 (0.04%)
Aug 21, 2026, 3:29 PM IST
Dodla Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,138.00 | 1,145.40 | 1,130.00 | 1,138.40 | 1,138.40 | 0.04% | 11,979 |
| Aug 20, 2026 | 1,100.80 | 1,156.40 | 1,089.90 | 1,138.00 | 1,138.00 | 3.27% | 66,486 |
| Aug 19, 2026 | 1,094.80 | 1,112.70 | 1,093.00 | 1,102.00 | 1,102.00 | 0.67% | 31,265 |
| Aug 18, 2026 | 1,100.00 | 1,105.90 | 1,090.10 | 1,094.70 | 1,094.70 | -0.44% | 27,797 |
| Aug 17, 2026 | 1,117.10 | 1,118.90 | 1,085.50 | 1,099.50 | 1,099.50 | -0.89% | 27,786 |
| Aug 14, 2026 | 1,109.80 | 1,134.70 | 1,099.30 | 1,109.40 | 1,109.40 | -0.04% | 47,158 |
| Aug 13, 2026 | 1,038.40 | 1,125.00 | 1,037.10 | 1,109.80 | 1,109.80 | 6.34% | 92,917 |
| Aug 12, 2026 | 1,054.00 | 1,054.00 | 1,038.00 | 1,043.60 | 1,043.60 | -0.02% | 17,436 |
| Aug 11, 2026 | 1,056.00 | 1,056.00 | 1,040.00 | 1,043.80 | 1,043.80 | -0.67% | 13,746 |
| Aug 10, 2026 | 1,038.00 | 1,055.90 | 1,030.00 | 1,050.80 | 1,050.80 | 0.88% | 17,574 |
| Aug 7, 2026 | 1,051.30 | 1,051.30 | 1,036.40 | 1,041.60 | 1,041.60 | -0.37% | 11,035 |
| Aug 6, 2026 | 1,048.00 | 1,052.90 | 1,040.00 | 1,045.50 | 1,045.50 | 0.09% | 18,015 |
| Aug 5, 2026 | 1,039.30 | 1,048.30 | 1,035.60 | 1,044.60 | 1,044.60 | 0.09% | 13,843 |
| Aug 4, 2026 | 1,056.00 | 1,059.00 | 1,030.60 | 1,043.70 | 1,043.70 | -0.25% | 19,663 |
| Aug 3, 2026 | 1,026.10 | 1,052.80 | 1,026.10 | 1,046.30 | 1,046.30 | 0.55% | 12,607 |
| Jul 31, 2026 | 1,054.00 | 1,054.00 | 1,028.80 | 1,040.60 | 1,040.60 | -0.12% | 138,440 |
| Jul 30, 2026 | 1,046.00 | 1,050.10 | 1,037.10 | 1,041.80 | 1,041.80 | -1.75% | 10,235 |
| Jul 29, 2026 | 1,137.00 | 1,137.00 | 1,041.00 | 1,060.40 | 1,060.40 | 1.65% | 69,387 |
| Jul 28, 2026 | 1,021.30 | 1,049.00 | 1,021.30 | 1,043.20 | 1,043.20 | 1.10% | 25,724 |
| Jul 27, 2026 | 1,025.00 | 1,043.90 | 1,019.10 | 1,031.90 | 1,031.90 | -2.76% | 55,675 |
| Jul 24, 2026 | 1,030.00 | 1,070.00 | 1,024.60 | 1,061.20 | 1,061.20 | 2.30% | 19,101 |
| Jul 23, 2026 | 1,060.00 | 1,060.00 | 1,032.10 | 1,037.30 | 1,037.30 | -2.45% | 14,285 |
| Jul 22, 2026 | 1,062.00 | 1,078.90 | 1,045.10 | 1,063.40 | 1,063.40 | 0.13% | 15,279 |
| Jul 21, 2026 | 1,066.60 | 1,083.10 | 1,061.20 | 1,062.00 | 1,062.00 | -1.08% | 12,201 |
| Jul 20, 2026 | 1,090.80 | 1,090.80 | 1,063.00 | 1,073.60 | 1,073.60 | -0.93% | 13,918 |
| Jul 17, 2026 | 1,077.60 | 1,090.00 | 1,066.10 | 1,083.70 | 1,083.70 | 1.06% | 9,992 |
| Jul 16, 2026 | 1,089.00 | 1,098.60 | 1,070.00 | 1,072.30 | 1,072.30 | -1.25% | 12,189 |
| Jul 15, 2026 | 1,100.00 | 1,100.00 | 1,079.70 | 1,085.90 | 1,085.90 | -0.70% | 10,785 |
| Jul 14, 2026 | 1,100.10 | 1,124.10 | 1,086.10 | 1,093.60 | 1,093.60 | -1.53% | 8,540 |
| Jul 13, 2026 | 1,101.30 | 1,118.00 | 1,082.80 | 1,110.60 | 1,110.60 | -0.67% | 11,190 |
| Jul 10, 2026 | 1,123.50 | 1,126.80 | 1,105.20 | 1,118.10 | 1,118.10 | -0.15% | 8,836 |
| Jul 9, 2026 | 1,130.00 | 1,135.00 | 1,107.00 | 1,119.80 | 1,119.80 | -0.05% | 8,721 |
| Jul 8, 2026 | 1,146.70 | 1,147.70 | 1,096.40 | 1,120.40 | 1,120.40 | -2.29% | 12,369 |
| Jul 7, 2026 | 1,151.80 | 1,161.90 | 1,128.30 | 1,146.70 | 1,146.70 | -0.26% | 8,941 |
| Jul 6, 2026 | 1,116.60 | 1,179.60 | 1,109.10 | 1,154.70 | 1,149.70 | 3.41% | 50,004 |
| Jul 3, 2026 | 1,135.00 | 1,140.00 | 1,111.00 | 1,116.60 | 1,111.76 | -1.26% | 7,505 |
| Jul 2, 2026 | 1,125.60 | 1,143.00 | 1,117.30 | 1,130.80 | 1,125.90 | 1.21% | 13,377 |
| Jul 1, 2026 | 1,134.00 | 1,145.90 | 1,114.20 | 1,117.30 | 1,112.46 | -0.48% | 11,863 |
| Jun 30, 2026 | 1,126.10 | 1,128.90 | 1,110.30 | 1,122.70 | 1,117.84 | 0.12% | 4,399 |
| Jun 29, 2026 | 1,108.70 | 1,128.90 | 1,080.60 | 1,121.30 | 1,116.44 | 1.14% | 13,610 |
| Jun 25, 2026 | 1,123.50 | 1,133.70 | 1,104.80 | 1,108.70 | 1,103.90 | -1.36% | 11,734 |
| Jun 24, 2026 | 1,094.60 | 1,134.00 | 1,091.10 | 1,124.00 | 1,119.13 | 1.88% | 14,542 |
| Jun 23, 2026 | 1,136.40 | 1,137.90 | 1,100.00 | 1,103.30 | 1,098.52 | -2.91% | 11,796 |
| Jun 22, 2026 | 1,111.00 | 1,143.30 | 1,111.00 | 1,136.40 | 1,131.48 | 2.48% | 19,207 |
| Jun 19, 2026 | 1,097.90 | 1,118.00 | 1,093.10 | 1,108.90 | 1,104.10 | 0.85% | 9,525 |
| Jun 18, 2026 | 1,095.20 | 1,109.90 | 1,090.00 | 1,099.60 | 1,094.84 | -0.03% | 11,144 |
| Jun 17, 2026 | 1,100.00 | 1,110.00 | 1,091.60 | 1,099.90 | 1,095.14 | 0.73% | 18,205 |
| Jun 16, 2026 | 1,096.00 | 1,103.70 | 1,086.20 | 1,091.90 | 1,087.17 | -0.32% | 4,393 |
| Jun 15, 2026 | 1,109.80 | 1,112.80 | 1,087.70 | 1,095.40 | 1,090.66 | 0.98% | 15,579 |
| Jun 12, 2026 | 1,070.10 | 1,097.90 | 1,070.10 | 1,084.80 | 1,080.10 | 1.65% | 13,395 |