Dolat Algotech Limited (NSE:DOLATALGO)
India · Delayed Price · Currency is INR 85.60
-1.04 (-1.20%)
Sep 12, 2025, 3:29 PM IST
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.65 | 87.68 | 84.75 | 85.17 | 85.17 | -1.70% | 192,034 |
| Sep 11, 2025 | 87.00 | 88.25 | 85.75 | 86.64 | 86.64 | - | 331,089 |
| Sep 10, 2025 | 85.20 | 87.75 | 84.70 | 86.64 | 86.64 | 2.36% | 438,506 |
| Sep 9, 2025 | 83.95 | 86.00 | 83.54 | 84.64 | 84.64 | 1.34% | 359,720 |
| Sep 8, 2025 | 82.00 | 84.60 | 81.12 | 83.52 | 83.52 | 2.32% | 348,173 |
| Sep 5, 2025 | 81.61 | 82.67 | 80.51 | 81.63 | 81.63 | 0.02% | 179,071 |
| Sep 4, 2025 | 84.00 | 84.69 | 81.20 | 81.61 | 81.61 | -1.71% | 231,324 |
| Sep 3, 2025 | 81.29 | 84.93 | 81.29 | 83.03 | 83.03 | 2.17% | 318,376 |
| Sep 2, 2025 | 79.90 | 82.44 | 79.18 | 81.27 | 81.27 | 2.10% | 330,070 |
| Sep 1, 2025 | 80.00 | 81.27 | 78.00 | 79.60 | 79.60 | -0.11% | 218,010 |
| Aug 29, 2025 | 80.00 | 81.59 | 79.50 | 79.69 | 79.69 | -1.37% | 162,435 |
| Aug 28, 2025 | 79.20 | 83.04 | 79.20 | 80.80 | 80.80 | 1.16% | 360,837 |
| Aug 26, 2025 | 80.21 | 82.05 | 79.20 | 79.87 | 79.87 | -1.36% | 251,145 |
| Aug 25, 2025 | 82.90 | 83.27 | 79.27 | 80.97 | 80.97 | -1.26% | 234,742 |
| Aug 22, 2025 | 82.79 | 83.00 | 81.30 | 82.00 | 82.00 | -0.24% | 166,690 |
| Aug 21, 2025 | 82.80 | 84.40 | 82.00 | 82.20 | 82.20 | -0.36% | 218,480 |
| Aug 20, 2025 | 82.60 | 83.80 | 82.00 | 82.50 | 82.50 | 0.32% | 299,201 |
| Aug 19, 2025 | 80.50 | 83.34 | 80.49 | 82.24 | 82.24 | 2.40% | 346,528 |
| Aug 18, 2025 | 84.09 | 84.60 | 79.50 | 80.31 | 80.31 | -3.92% | 602,554 |
| Aug 14, 2025 | 86.00 | 86.19 | 82.68 | 83.59 | 83.59 | -5.26% | 531,993 |
| Aug 13, 2025 | 87.69 | 89.70 | 86.90 | 88.23 | 88.23 | 1.58% | 188,829 |
| Aug 12, 2025 | 87.90 | 89.42 | 86.10 | 86.86 | 86.86 | -0.26% | 129,891 |
| Aug 11, 2025 | 88.00 | 88.31 | 86.00 | 87.09 | 87.09 | -1.66% | 163,175 |
| Aug 8, 2025 | 88.29 | 89.95 | 86.71 | 88.56 | 88.56 | 1.22% | 164,894 |
| Aug 7, 2025 | 85.94 | 88.90 | 85.15 | 87.49 | 87.49 | 1.80% | 250,079 |
| Aug 6, 2025 | 87.40 | 88.80 | 85.01 | 85.94 | 85.94 | -1.25% | 124,172 |
| Aug 5, 2025 | 88.74 | 90.25 | 86.60 | 87.03 | 87.03 | -0.93% | 185,182 |
| Aug 4, 2025 | 88.85 | 89.69 | 87.21 | 87.85 | 87.85 | -0.64% | 170,559 |
| Aug 1, 2025 | 91.50 | 92.60 | 87.89 | 88.42 | 88.42 | -2.29% | 203,776 |
| Jul 31, 2025 | 91.94 | 91.94 | 88.92 | 90.49 | 90.49 | -0.58% | 155,586 |
| Jul 30, 2025 | 91.40 | 92.11 | 89.07 | 91.02 | 91.02 | 0.60% | 171,098 |
| Jul 29, 2025 | 91.10 | 91.19 | 87.37 | 90.48 | 90.48 | 0.79% | 270,520 |
| Jul 28, 2025 | 92.32 | 92.86 | 89.12 | 89.77 | 89.77 | -2.76% | 236,249 |
| Jul 25, 2025 | 94.65 | 94.68 | 90.85 | 92.32 | 92.32 | -2.19% | 464,934 |
| Jul 24, 2025 | 95.90 | 96.02 | 94.20 | 94.39 | 94.39 | -0.59% | 103,873 |
| Jul 23, 2025 | 95.65 | 96.65 | 94.50 | 94.95 | 94.95 | -0.89% | 142,606 |
| Jul 22, 2025 | 95.00 | 97.27 | 94.85 | 95.80 | 95.80 | 1.80% | 186,981 |
| Jul 21, 2025 | 96.18 | 96.79 | 93.51 | 94.11 | 94.11 | -1.88% | 248,933 |
| Jul 18, 2025 | 97.20 | 97.25 | 95.63 | 95.91 | 95.91 | -0.35% | 171,774 |
| Jul 17, 2025 | 97.70 | 98.55 | 95.75 | 96.25 | 96.25 | -0.50% | 229,477 |
| Jul 16, 2025 | 97.67 | 99.39 | 96.50 | 96.73 | 96.73 | -0.96% | 301,107 |
| Jul 15, 2025 | 98.16 | 99.26 | 97.30 | 97.67 | 97.67 | -0.50% | 211,006 |
| Jul 14, 2025 | 99.00 | 99.30 | 97.80 | 98.16 | 98.16 | -0.85% | 117,838 |
| Jul 11, 2025 | 100.60 | 101.03 | 98.26 | 99.00 | 99.00 | -1.53% | 184,418 |
| Jul 10, 2025 | 99.57 | 103.00 | 99.15 | 100.54 | 100.54 | 0.97% | 349,704 |
| Jul 9, 2025 | 96.01 | 101.45 | 96.01 | 99.57 | 99.57 | 3.71% | 573,161 |
| Jul 8, 2025 | 98.20 | 98.49 | 95.00 | 96.01 | 96.01 | -1.69% | 253,660 |
| Jul 7, 2025 | 97.79 | 100.90 | 97.24 | 97.66 | 97.66 | -0.10% | 301,566 |
| Jul 4, 2025 | 97.40 | 99.27 | 97.05 | 97.76 | 97.76 | 0.42% | 190,444 |
| Jul 3, 2025 | 98.14 | 98.99 | 97.00 | 97.35 | 97.35 | -0.76% | 217,060 |