Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 1,013.30
-6.60 (-0.65%)
Oct 7, 2026, 3:29 PM IST
Dodla Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,024.90 | 1,024.90 | 1,007.30 | 1,013.30 | 1,013.30 | -0.65% | 10,009 |
| Oct 6, 2026 | 1,015.60 | 1,023.60 | 1,007.20 | 1,019.90 | 1,019.90 | 0.42% | 7,697 |
| Oct 5, 2026 | 1,006.30 | 1,021.50 | 1,003.20 | 1,015.60 | 1,015.60 | 0.92% | 9,309 |
| Oct 1, 2026 | 1,019.40 | 1,023.60 | 996.60 | 1,006.30 | 1,006.30 | -1.29% | 69,274 |
| Sep 30, 2026 | 1,001.30 | 1,032.90 | 1,001.30 | 1,019.40 | 1,019.40 | 0.82% | 22,246 |
| Sep 29, 2026 | 1,000.30 | 1,020.30 | 993.40 | 1,011.10 | 1,011.10 | 0.24% | 21,646 |
| Sep 28, 2026 | 1,044.50 | 1,044.50 | 990.00 | 1,008.70 | 1,008.70 | -2.95% | 30,753 |
| Sep 25, 2026 | 1,060.00 | 1,060.00 | 1,031.00 | 1,039.40 | 1,039.40 | -0.60% | 14,762 |
| Sep 24, 2026 | 1,049.50 | 1,058.00 | 1,038.70 | 1,045.70 | 1,045.70 | -0.28% | 12,559 |
| Sep 23, 2026 | 1,047.60 | 1,064.80 | 1,045.00 | 1,048.60 | 1,048.60 | 0.10% | 19,425 |
| Sep 22, 2026 | 1,065.50 | 1,086.30 | 1,036.80 | 1,047.60 | 1,047.60 | -1.64% | 34,218 |
| Sep 21, 2026 | 1,090.70 | 1,090.70 | 1,061.10 | 1,065.10 | 1,065.10 | -1.71% | 10,027 |
| Sep 18, 2026 | 1,054.00 | 1,095.00 | 1,048.50 | 1,083.60 | 1,083.60 | 3.24% | 28,490 |
| Sep 17, 2026 | 1,069.90 | 1,073.80 | 1,048.00 | 1,049.60 | 1,049.60 | -1.32% | 16,501 |
| Sep 16, 2026 | 1,083.90 | 1,094.80 | 1,059.90 | 1,063.60 | 1,063.60 | -1.55% | 13,702 |
| Sep 15, 2026 | 1,078.10 | 1,094.50 | 1,067.10 | 1,080.30 | 1,080.30 | -0.96% | 23,425 |
| Sep 11, 2026 | 1,090.10 | 1,103.30 | 1,068.10 | 1,090.80 | 1,090.80 | 0.06% | 20,513 |
| Sep 10, 2026 | 1,086.10 | 1,099.80 | 1,065.00 | 1,090.10 | 1,090.10 | -0.62% | 14,361 |
| Sep 9, 2026 | 1,085.00 | 1,116.60 | 1,081.80 | 1,096.90 | 1,096.90 | 1.41% | 37,872 |
| Sep 8, 2026 | 1,082.10 | 1,087.90 | 1,070.00 | 1,081.70 | 1,081.70 | 0.80% | 27,293 |
| Sep 7, 2026 | 1,066.80 | 1,083.90 | 1,056.60 | 1,073.10 | 1,073.10 | 0.59% | 17,288 |
| Sep 4, 2026 | 1,081.70 | 1,081.70 | 1,062.00 | 1,066.80 | 1,066.80 | -0.29% | 8,579 |
| Sep 3, 2026 | 1,070.00 | 1,090.80 | 1,065.00 | 1,069.90 | 1,069.90 | 0.43% | 17,534 |
| Sep 2, 2026 | 1,067.90 | 1,084.30 | 1,056.30 | 1,065.30 | 1,065.30 | -0.08% | 34,781 |
| Sep 1, 2026 | 1,081.00 | 1,085.00 | 1,057.20 | 1,066.20 | 1,066.20 | -1.33% | 21,297 |
| Aug 31, 2026 | 1,093.60 | 1,138.50 | 1,076.00 | 1,080.60 | 1,080.60 | -1.17% | 59,197 |
| Aug 28, 2026 | 1,090.40 | 1,110.90 | 1,075.20 | 1,093.40 | 1,093.40 | 0.27% | 53,044 |
| Aug 27, 2026 | 1,092.00 | 1,098.80 | 1,073.60 | 1,090.50 | 1,090.50 | -0.32% | 18,952 |
| Aug 26, 2026 | 1,110.50 | 1,122.70 | 1,088.00 | 1,094.00 | 1,094.00 | -1.48% | 15,728 |
| Aug 25, 2026 | 1,154.00 | 1,154.40 | 1,101.00 | 1,110.40 | 1,110.40 | -3.39% | 41,308 |
| Aug 24, 2026 | 1,138.40 | 1,160.00 | 1,135.00 | 1,149.40 | 1,149.40 | 0.97% | 71,337 |
| 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 |