Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	87.20	88.62	85.50	85.86	85.86	-2.01%	204,287
Jan 14, 2026	87.55	88.82	87.35	87.62	87.62	-0.19%	159,930
Jan 13, 2026	88.35	90.40	87.05	87.79	87.79	-1.47%	166,463
Jan 12, 2026	87.86	90.54	85.28	89.10	89.10	1.41%	342,730
Jan 9, 2026	91.00	91.95	87.17	87.86	87.86	-3.97%	426,037
Jan 8, 2026	93.00	94.14	90.75	91.49	91.49	-2.33%	453,732
Jan 7, 2026	92.01	94.70	91.00	93.67	93.67	1.20%	355,219
Jan 6, 2026	91.30	93.20	90.01	92.56	92.56	1.22%	334,987
Jan 5, 2026	91.90	95.76	90.35	91.44	91.44	-0.11%	1,107,038
Jan 2, 2026	88.50	92.01	88.50	91.54	91.54	3.13%	542,507
Jan 1, 2026	90.50	91.97	88.26	88.76	88.76	-1.68%	228,988
Dec 31, 2025	86.82	93.00	86.79	90.28	90.28	3.05%	1,517,832
Dec 30, 2025	85.74	88.17	85.41	87.61	87.61	1.78%	233,256
Dec 29, 2025	85.55	86.99	84.16	86.08	86.08	0.46%	213,886
Dec 26, 2025	85.79	87.15	85.37	85.69	85.69	-	190,998
Dec 24, 2025	87.95	88.28	85.25	85.69	85.69	-2.14%	201,290
Dec 23, 2025	89.00	89.40	87.20	87.56	87.56	-1.29%	214,170
Dec 22, 2025	86.55	91.50	86.25	88.70	88.70	3.00%	1,116,610
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