Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	100.44	101.01	97.01	98.10	98.10	-2.33%	267,756
Jul 1, 2025	100.69	101.57	99.40	100.44	100.44	0.12%	226,232
Jun 30, 2025	100.48	103.60	99.50	100.32	100.32	0.40%	718,035
Jun 27, 2025	101.96	102.60	99.50	99.92	99.92	-1.21%	241,565
Jun 26, 2025	100.80	102.00	99.15	101.14	101.14	1.06%	275,684
Jun 25, 2025	99.50	102.30	99.15	100.08	100.08	1.57%	282,881
Jun 24, 2025	98.14	101.05	97.79	98.53	98.53	2.03%	321,538
Jun 23, 2025	96.00	97.42	95.06	96.57	96.57	-0.46%	193,297
Jun 20, 2025	95.50	97.65	95.27	97.02	97.02	0.75%	229,741
Jun 19, 2025	98.97	101.69	95.00	96.30	96.30	-2.69%	490,058
Jun 18, 2025	99.94	101.24	98.26	98.96	98.96	-0.98%	171,997
Jun 17, 2025	103.49	103.75	99.10	99.94	99.94	-2.71%	244,989
Jun 16, 2025	103.50	104.86	100.68	102.72	102.72	-1.18%	253,963
Jun 13, 2025	100.10	104.60	98.50	103.95	103.95	-1.13%	414,479
Jun 12, 2025	109.00	110.00	104.04	105.14	105.14	-2.87%	381,519
Jun 11, 2025	107.84	110.50	106.92	108.25	108.25	1.32%	518,965
Jun 10, 2025	108.65	109.90	105.81	106.84	106.84	-1.17%	368,485
Jun 9, 2025	105.65	111.05	105.41	108.11	108.11	3.07%	696,424
Jun 6, 2025	106.00	107.43	104.00	104.89	104.89	-0.61%	313,187
Jun 5, 2025	105.70	108.95	104.30	105.53	105.53	-0.07%	530,727
Jun 4, 2025	102.00	108.00	101.20	105.60	105.60	3.66%	1,131,470
Jun 3, 2025	98.01	105.52	98.01	101.87	101.87	3.62%	1,006,819
Jun 2, 2025	100.00	100.77	94.51	98.31	98.31	-2.45%	1,062,579
May 30, 2025	90.94	108.00	90.50	100.78	100.78	8.88%	3,353,282
May 29, 2025	93.90	94.70	91.63	92.56	92.56	-1.43%	206,923
May 28, 2025	93.45	95.41	93.29	93.90	93.90	0.66%	222,416
May 27, 2025	93.76	94.00	92.20	93.28	93.28	-0.51%	180,702
May 26, 2025	94.29	95.55	92.95	93.76	93.76	-0.07%	206,794