Dolat Algotech Limited (NSE:DOLATALGO)
India · Delayed Price · Currency is INR 86.12
+3.10 (3.73%)
At close: Dec 19, 2025
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 83.36 | 86.82 | 82.53 | 86.12 | 86.12 | 3.73% | 608,547 |
| Dec 18, 2025 | 83.37 | 83.38 | 82.03 | 83.02 | 83.02 | -0.42% | 240,948 |
| Dec 17, 2025 | 84.50 | 84.83 | 82.11 | 83.37 | 83.37 | -1.24% | 327,609 |
| Dec 16, 2025 | 88.73 | 88.73 | 83.25 | 84.42 | 84.42 | -0.94% | 821,603 |
| Dec 15, 2025 | 86.00 | 86.77 | 84.51 | 85.22 | 85.22 | -0.51% | 356,024 |
| Dec 12, 2025 | 84.61 | 87.95 | 83.51 | 85.66 | 85.66 | 2.05% | 1,776,533 |
| Dec 11, 2025 | 87.00 | 88.48 | 83.50 | 83.94 | 83.94 | -5.73% | 2,122,799 |
| Dec 10, 2025 | 84.72 | 92.95 | 82.47 | 89.04 | 89.04 | 4.34% | 12,011,660 |
| Dec 9, 2025 | 77.00 | 88.00 | 76.54 | 85.34 | 85.34 | 13.82% | 22,429,970 |
| Dec 8, 2025 | 72.50 | 75.45 | 72.00 | 74.98 | 74.98 | 4.30% | 450,039 |
| Dec 5, 2025 | 71.65 | 73.25 | 70.11 | 71.89 | 71.89 | -0.06% | 112,593 |
| Dec 4, 2025 | 71.62 | 72.40 | 69.75 | 71.93 | 71.93 | 0.94% | 135,116 |
| Dec 3, 2025 | 73.56 | 73.79 | 70.85 | 71.26 | 71.26 | -3.13% | 171,586 |
| Dec 2, 2025 | 70.05 | 74.94 | 69.80 | 73.56 | 73.56 | 4.24% | 727,427 |
| Dec 1, 2025 | 70.05 | 71.99 | 69.51 | 70.57 | 70.57 | 1.89% | 292,878 |
| Nov 28, 2025 | 70.05 | 70.05 | 69.06 | 69.26 | 69.26 | -0.79% | 125,737 |
| Nov 27, 2025 | 70.13 | 70.84 | 69.49 | 69.81 | 69.81 | -0.46% | 96,156 |
| Nov 26, 2025 | 70.12 | 71.26 | 69.00 | 70.13 | 70.13 | 0.09% | 251,251 |
| Nov 25, 2025 | 68.12 | 70.84 | 68.12 | 70.07 | 70.07 | 1.46% | 190,789 |
| Nov 24, 2025 | 71.50 | 72.15 | 68.12 | 69.06 | 69.06 | -3.64% | 391,547 |
| Nov 21, 2025 | 73.82 | 73.82 | 71.05 | 71.67 | 71.67 | -2.82% | 234,409 |
| Nov 20, 2025 | 72.50 | 76.49 | 71.20 | 73.75 | 73.75 | 1.26% | 633,194 |
| Nov 19, 2025 | 73.90 | 74.45 | 72.11 | 72.83 | 72.83 | -2.27% | 379,970 |
| Nov 18, 2025 | 76.00 | 76.18 | 74.12 | 74.52 | 74.52 | -2.14% | 341,900 |
| Nov 17, 2025 | 77.47 | 79.90 | 75.35 | 76.15 | 76.15 | -1.68% | 337,314 |
| Nov 14, 2025 | 77.00 | 80.30 | 76.69 | 77.45 | 77.45 | -0.06% | 590,502 |
| Nov 13, 2025 | 72.00 | 81.83 | 69.51 | 77.50 | 77.50 | -0.30% | 2,704,312 |
| Nov 12, 2025 | 77.49 | 78.95 | 77.04 | 77.73 | 77.73 | 0.52% | 105,123 |
| Nov 11, 2025 | 77.10 | 78.00 | 76.32 | 77.33 | 77.33 | -0.87% | 101,814 |
| Nov 10, 2025 | 75.16 | 78.87 | 75.16 | 78.01 | 78.01 | 2.78% | 169,654 |
| Nov 7, 2025 | 76.15 | 77.11 | 75.25 | 75.90 | 75.90 | -1.54% | 206,505 |
| Nov 6, 2025 | 77.05 | 78.36 | 76.81 | 77.09 | 77.09 | -0.87% | 157,937 |
| Nov 4, 2025 | 78.35 | 79.46 | 77.25 | 77.77 | 77.77 | -1.71% | 295,348 |
| Nov 3, 2025 | 79.00 | 79.80 | 78.03 | 79.12 | 79.12 | 0.51% | 142,874 |
| Oct 31, 2025 | 79.49 | 80.52 | 78.15 | 78.72 | 78.72 | -0.97% | 157,272 |
| Oct 30, 2025 | 80.00 | 81.51 | 79.04 | 79.49 | 79.49 | -1.95% | 308,839 |
| Oct 29, 2025 | 80.94 | 81.70 | 79.63 | 81.07 | 81.07 | 0.92% | 121,555 |
| Oct 28, 2025 | 81.78 | 82.50 | 80.00 | 80.33 | 80.33 | -0.80% | 114,676 |
| Oct 27, 2025 | 82.13 | 82.53 | 80.12 | 80.98 | 80.98 | -1.00% | 124,410 |
| Oct 24, 2025 | 83.60 | 83.70 | 81.01 | 81.80 | 81.80 | -1.17% | 137,819 |
| Oct 23, 2025 | 80.92 | 83.90 | 78.07 | 82.77 | 82.77 | 2.29% | 368,128 |
| Oct 21, 2025 | 80.51 | 81.81 | 80.10 | 80.92 | 80.92 | 0.51% | 55,292 |
| Oct 20, 2025 | 80.60 | 81.00 | 79.06 | 80.51 | 80.51 | 1.03% | 122,666 |
| Oct 17, 2025 | 81.25 | 81.25 | 79.10 | 79.69 | 79.69 | -1.64% | 189,525 |
| Oct 16, 2025 | 78.50 | 83.30 | 78.49 | 81.02 | 81.02 | 4.23% | 558,450 |
| Oct 15, 2025 | 77.55 | 78.01 | 77.06 | 77.73 | 77.73 | 0.54% | 92,851 |
| Oct 14, 2025 | 77.28 | 79.12 | 76.73 | 77.31 | 77.31 | -0.35% | 234,920 |
| Oct 13, 2025 | 78.20 | 79.43 | 77.01 | 77.58 | 77.58 | -1.67% | 268,094 |
| Oct 10, 2025 | 78.60 | 79.90 | 78.00 | 78.90 | 78.90 | -0.54% | 219,241 |
| Oct 9, 2025 | 78.58 | 79.81 | 78.58 | 79.33 | 79.33 | 0.95% | 149,667 |