Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,120.00
+0.20 (0.02%)
Jul 10, 2026, 3:29 PM IST
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,123.50 | 1,126.80 | 1,105.20 | 1,120.00 | - | 0.02% | 8,846 |
| 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 |
| Jun 11, 2026 | 1,055.60 | 1,072.70 | 1,009.90 | 1,067.20 | 1,062.58 | -0.42% | 11,356 |
| Jun 10, 2026 | 1,080.30 | 1,086.60 | 1,065.20 | 1,071.70 | 1,067.06 | -0.80% | 15,548 |
| Jun 9, 2026 | 1,077.80 | 1,087.80 | 1,068.10 | 1,080.30 | 1,075.62 | 0.23% | 24,325 |
| Jun 8, 2026 | 1,075.10 | 1,092.60 | 1,074.00 | 1,077.80 | 1,073.13 | -1.77% | 7,995 |
| Jun 5, 2026 | 1,095.00 | 1,108.40 | 1,090.10 | 1,097.20 | 1,092.45 | 0.15% | 11,154 |
| Jun 4, 2026 | 1,092.30 | 1,099.50 | 1,085.60 | 1,095.60 | 1,090.86 | -0.45% | 16,849 |
| Jun 3, 2026 | 1,088.20 | 1,108.70 | 1,080.00 | 1,100.60 | 1,095.83 | 0.22% | 11,572 |
| Jun 2, 2026 | 1,102.30 | 1,110.90 | 1,085.10 | 1,098.20 | 1,093.44 | -0.37% | 16,780 |
| Jun 1, 2026 | 1,081.10 | 1,129.70 | 1,081.00 | 1,102.30 | 1,097.53 | 1.96% | 26,388 |
| May 29, 2026 | 1,124.90 | 1,131.90 | 1,071.50 | 1,081.10 | 1,076.42 | -3.44% | 30,879 |
| May 27, 2026 | 1,100.10 | 1,127.90 | 1,090.10 | 1,119.60 | 1,114.75 | 1.77% | 38,697 |
| May 26, 2026 | 1,085.00 | 1,104.60 | 1,083.20 | 1,100.10 | 1,095.34 | 0.78% | 17,260 |
| May 25, 2026 | 1,078.70 | 1,097.90 | 1,061.90 | 1,091.60 | 1,086.87 | 2.71% | 25,484 |
| May 22, 2026 | 1,038.80 | 1,069.00 | 1,030.40 | 1,062.80 | 1,058.20 | 2.31% | 28,530 |
| May 21, 2026 | 1,040.40 | 1,041.00 | 1,023.40 | 1,038.80 | 1,034.30 | 1.37% | 14,934 |
| May 20, 2026 | 1,029.40 | 1,030.00 | 1,012.50 | 1,024.80 | 1,020.36 | -0.45% | 10,450 |
| May 19, 2026 | 1,029.00 | 1,041.00 | 1,005.90 | 1,029.40 | 1,024.94 | 0.60% | 21,091 |
| May 18, 2026 | 1,009.00 | 1,050.00 | 980.00 | 1,023.30 | 1,018.87 | -0.22% | 48,153 |
| May 15, 2026 | 1,053.80 | 1,059.80 | 1,020.00 | 1,025.60 | 1,021.16 | -2.53% | 36,665 |
| May 14, 2026 | 1,089.70 | 1,118.50 | 1,043.10 | 1,052.20 | 1,047.64 | -2.96% | 41,626 |
| May 13, 2026 | 1,118.90 | 1,118.90 | 1,075.00 | 1,084.30 | 1,079.60 | -1.53% | 23,285 |
| May 12, 2026 | 1,114.00 | 1,114.10 | 1,087.00 | 1,101.20 | 1,096.43 | -1.05% | 33,086 |
| May 11, 2026 | 1,131.00 | 1,141.80 | 1,102.20 | 1,112.90 | 1,108.08 | -1.28% | 33,179 |
| May 8, 2026 | 1,119.40 | 1,153.90 | 1,115.50 | 1,127.30 | 1,122.42 | -1.17% | 25,963 |
| May 7, 2026 | 1,100.00 | 1,147.80 | 1,091.60 | 1,140.60 | 1,135.66 | 4.02% | 51,682 |
| May 6, 2026 | 1,077.00 | 1,102.00 | 1,071.80 | 1,096.50 | 1,091.75 | 2.12% | 22,534 |
| May 5, 2026 | 1,100.40 | 1,100.40 | 1,070.00 | 1,073.70 | 1,069.05 | -1.94% | 20,523 |
| May 4, 2026 | 1,103.20 | 1,115.00 | 1,085.40 | 1,094.90 | 1,090.16 | -0.45% | 24,451 |
| Apr 30, 2026 | 1,125.60 | 1,125.60 | 1,083.00 | 1,099.90 | 1,095.14 | -1.79% | 40,481 |
| Apr 29, 2026 | 1,150.00 | 1,152.50 | 1,113.30 | 1,120.00 | 1,115.15 | -2.34% | 33,660 |