Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,064.80
+26.00 (2.50%)
May 22, 2026, 3:30 PM IST
Dodla Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 991.00 | 1,049.00 | 979.50 | 1,030.85 | 1,030.85 | 2.01% | 21,446 |
| Apr 1, 2026 | 985.00 | 1,015.00 | 979.30 | 1,010.50 | 1,010.50 | 4.06% | 40,033 |
| Mar 30, 2026 | 975.00 | 1,005.00 | 965.00 | 971.10 | 971.10 | -2.90% | 55,486 |
| Mar 27, 2026 | 1,048.20 | 1,048.20 | 992.10 | 1,000.10 | 1,000.10 | -4.59% | 145,238 |
| Mar 25, 2026 | 1,022.00 | 1,064.00 | 1,022.00 | 1,048.20 | 1,048.20 | 0.72% | 68,784 |
| Mar 24, 2026 | 990.20 | 1,050.20 | 975.00 | 1,040.70 | 1,040.70 | 5.63% | 93,327 |
| Mar 23, 2026 | 1,009.00 | 1,010.00 | 981.00 | 985.20 | 985.20 | -2.87% | 21,267 |
| Mar 20, 2026 | 1,025.10 | 1,031.10 | 1,005.20 | 1,014.30 | 1,014.30 | -0.55% | 44,869 |
| Mar 19, 2026 | 1,075.00 | 1,090.00 | 1,005.00 | 1,019.90 | 1,019.90 | -7.15% | 139,158 |
| Mar 18, 2026 | 1,009.50 | 1,188.00 | 994.90 | 1,098.40 | 1,098.40 | 9.89% | 109,105 |
| Mar 17, 2026 | 1,015.90 | 1,023.90 | 996.00 | 999.50 | 999.50 | -1.20% | 43,922 |
| Mar 16, 2026 | 970.00 | 1,015.90 | 964.10 | 1,011.60 | 1,011.60 | 4.04% | 39,160 |
| Mar 13, 2026 | 1,001.40 | 1,002.00 | 965.00 | 972.30 | 972.30 | -2.90% | 35,184 |
| Mar 12, 2026 | 1,025.40 | 1,025.40 | 988.20 | 1,001.30 | 1,001.30 | -1.65% | 79,800 |
| Mar 11, 2026 | 1,028.50 | 1,030.80 | 1,012.00 | 1,018.10 | 1,018.10 | -0.53% | 12,147 |
| Mar 10, 2026 | 1,045.50 | 1,060.70 | 1,017.50 | 1,023.50 | 1,023.50 | -1.59% | 30,254 |
| Mar 9, 2026 | 1,040.20 | 1,044.90 | 1,018.70 | 1,040.00 | 1,040.00 | -0.92% | 28,734 |