Dodla Dairy Limited (NSE:DODLA)
India · Delayed Price · Currency is INR 973.80
+3.30 (0.34%)
Nov 11, 2026, 1:14 PM IST
Dodla Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 970.20 | 984.45 | 965.00 | 973.80 | 973.80 | 0.34% | 31,038 |
| Nov 9, 2026 | 1,003.85 | 1,003.85 | 964.50 | 970.50 | 970.50 | -1.87% | 20,760 |
| Nov 8, 2026 | 1,010.00 | 1,010.00 | 980.85 | 989.00 | 989.00 | 0.86% | 3,299 |
| Nov 6, 2026 | 989.75 | 989.75 | 973.05 | 980.60 | 980.60 | -0.92% | 23,338 |
| Nov 5, 2026 | 999.00 | 1,005.00 | 981.20 | 989.75 | 989.75 | 0.39% | 29,584 |
| Nov 4, 2026 | 1,011.00 | 1,038.90 | 979.00 | 985.95 | 985.95 | -3.85% | 136,354 |
| Nov 3, 2026 | 1,020.00 | 1,034.90 | 1,011.50 | 1,025.45 | 1,025.45 | 0.23% | 24,946 |
| Nov 2, 2026 | 970.00 | 1,027.60 | 969.50 | 1,023.05 | 1,023.05 | 4.46% | 23,981 |
| Oct 30, 2026 | 963.00 | 984.10 | 961.00 | 979.40 | 979.40 | 1.42% | 18,969 |
| Oct 29, 2026 | 956.00 | 990.00 | 945.20 | 965.70 | 965.70 | -2.64% | 56,910 |
| Oct 28, 2026 | 1,004.00 | 1,005.00 | 980.00 | 991.90 | 991.90 | 0.26% | 16,537 |
| Oct 27, 2026 | 970.00 | 999.00 | 970.00 | 989.30 | 989.30 | 1.55% | 14,421 |
| Oct 26, 2026 | 956.70 | 980.00 | 940.10 | 974.20 | 974.20 | 0.29% | 22,547 |
| Oct 23, 2026 | 979.00 | 1,021.10 | 940.50 | 971.40 | 971.40 | -0.32% | 121,781 |
| Oct 22, 2026 | 1,010.80 | 1,010.80 | 970.00 | 974.50 | 974.50 | -4.36% | 28,381 |
| Oct 21, 2026 | 1,016.80 | 1,028.00 | 987.70 | 1,018.90 | 1,018.90 | 1.06% | 63,195 |
| Oct 19, 2026 | 959.00 | 1,108.80 | 923.70 | 1,008.20 | 1,008.20 | 0.38% | 822,944 |
| Oct 16, 2026 | 995.00 | 1,008.90 | 990.20 | 1,004.40 | 1,004.40 | 0.68% | 10,949 |
| Oct 15, 2026 | 1,012.10 | 1,113.00 | 990.00 | 997.60 | 997.60 | -0.93% | 149,173 |
| Oct 14, 2026 | 1,002.70 | 1,010.40 | 996.00 | 1,007.00 | 1,007.00 | 0.43% | 3,325 |
| Oct 13, 2026 | 995.90 | 1,008.50 | 993.40 | 1,002.70 | 1,002.70 | 0.68% | 5,535 |
| Oct 12, 2026 | 995.70 | 1,008.90 | 987.20 | 995.90 | 995.90 | 0.02% | 17,588 |
| Oct 9, 2026 | 1,007.00 | 1,008.80 | 994.10 | 995.70 | 995.70 | -0.18% | 13,027 |
| Oct 8, 2026 | 1,019.00 | 1,019.00 | 992.00 | 997.50 | 997.50 | -1.56% | 21,678 |
| 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 |