Dolat Algotech Limited (NSE:DOLATALGO)
India · Delayed Price · Currency is INR 80.74
+0.23 (0.29%)
Oct 21, 2025, 2:45 PM IST
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81.25 | 81.25 | 79.10 | 79.69 | 79.69 | -1.64% | 189,772 |
| 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% | 92,947 |
| Oct 14, 2025 | 77.28 | 79.12 | 76.73 | 77.31 | 77.31 | -0.35% | 234,957 |
| Oct 13, 2025 | 78.20 | 79.43 | 77.01 | 77.58 | 77.58 | -1.67% | 268,118 |
| Oct 10, 2025 | 78.60 | 79.90 | 78.00 | 78.90 | 78.90 | -0.54% | 219,571 |
| Oct 9, 2025 | 78.58 | 79.81 | 78.58 | 79.33 | 79.33 | 0.95% | 149,767 |
| Oct 8, 2025 | 80.15 | 81.19 | 77.97 | 78.58 | 78.58 | -2.59% | 223,252 |
| Oct 7, 2025 | 81.25 | 81.70 | 80.35 | 80.67 | 80.67 | -0.55% | 116,906 |
| Oct 6, 2025 | 82.89 | 83.98 | 80.50 | 81.12 | 81.12 | -2.09% | 194,083 |
| Oct 3, 2025 | 81.84 | 82.98 | 81.20 | 82.85 | 82.85 | 1.23% | 121,112 |
| Oct 1, 2025 | 79.00 | 82.30 | 79.00 | 81.84 | 81.84 | 3.05% | 128,027 |
| Sep 30, 2025 | 79.05 | 81.10 | 79.05 | 79.42 | 79.42 | -0.46% | 102,924 |
| Sep 29, 2025 | 80.01 | 81.76 | 79.11 | 79.79 | 79.79 | -1.41% | 182,184 |
| Sep 26, 2025 | 81.55 | 82.21 | 80.35 | 80.93 | 80.93 | -1.16% | 182,776 |
| Sep 25, 2025 | 83.90 | 83.90 | 81.15 | 81.88 | 81.88 | -1.62% | 183,248 |
| Sep 24, 2025 | 84.99 | 84.99 | 82.87 | 83.23 | 83.23 | -1.55% | 190,361 |
| Sep 23, 2025 | 86.00 | 86.42 | 84.11 | 84.54 | 84.54 | -1.27% | 140,155 |
| Sep 22, 2025 | 85.90 | 88.00 | 85.00 | 85.63 | 85.63 | -0.31% | 228,447 |
| Sep 19, 2025 | 85.66 | 88.49 | 85.30 | 85.90 | 85.90 | 0.28% | 311,859 |
| Sep 18, 2025 | 87.49 | 87.49 | 85.15 | 85.66 | 85.66 | -1.30% | 213,130 |
| Sep 17, 2025 | 86.35 | 87.49 | 85.18 | 86.79 | 86.79 | 0.75% | 299,885 |
| Sep 16, 2025 | 85.60 | 86.75 | 85.11 | 86.14 | 86.14 | 1.21% | 130,601 |
| Sep 15, 2025 | 85.17 | 86.21 | 84.54 | 85.11 | 85.11 | -0.07% | 179,141 |
| 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 |