Dolat Algotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	76.50	79.50	76.50	78.90	78.90	3.65%	181,087
Feb 6, 2026	75.80	76.54	74.68	76.12	76.12	-0.48%	116,767
Feb 5, 2026	77.32	77.99	75.58	76.49	76.49	-1.52%	166,214
Feb 4, 2026	76.90	79.20	76.25	77.67	77.67	1.00%	192,974
Feb 3, 2026	79.00	79.23	76.50	76.90	76.80	0.84%	263,221
Feb 2, 2026	75.00	77.18	73.20	76.26	76.16	0.21%	330,433
Feb 1, 2026	79.90	82.00	75.55	76.10	76.00	-3.82%	205,670
Jan 30, 2026	80.46	80.46	77.53	79.12	79.02	-1.29%	265,117
Jan 29, 2026	85.40	87.68	79.53	80.15	80.05	-6.13%	653,825
Jan 28, 2026	79.50	86.48	79.50	85.38	85.27	6.83%	439,408
Jan 27, 2026	80.71	81.29	78.70	79.92	79.82	-0.98%	128,679
Jan 23, 2026	83.49	83.49	80.05	80.71	80.61	-2.62%	138,978
Jan 22, 2026	81.47	83.50	80.82	82.88	82.77	2.68%	156,068
Jan 21, 2026	80.30	83.47	79.17	80.72	80.62	-0.70%	216,680
Jan 20, 2026	83.20	84.53	80.14	81.29	81.18	-3.31%	308,680
Jan 19, 2026	86.95	86.95	83.29	84.07	83.96	-2.08%	168,247
Jan 16, 2026	87.20	88.62	85.50	85.86	85.75	-2.01%	204,287
Jan 14, 2026	87.55	88.82	87.35	87.62	87.51	-0.19%	159,930
Jan 13, 2026	88.35	90.40	87.05	87.79	87.68	-1.47%	166,463
Jan 12, 2026	87.86	90.54	85.28	89.10	88.98	1.41%	342,730
Jan 9, 2026	91.00	91.95	87.17	87.86	87.75	-3.97%	426,037
Jan 8, 2026	93.00	94.14	90.75	91.49	91.37	-2.33%	453,732
Jan 7, 2026	92.01	94.70	91.00	93.67	93.55	1.20%	355,219
Jan 6, 2026	91.30	93.20	90.01	92.56	92.44	1.22%	334,987
Jan 5, 2026	91.90	95.76	90.35	91.44	91.32	-0.11%	1,107,038
Jan 2, 2026	88.50	92.01	88.50	91.54	91.42	3.13%	542,507
Jan 1, 2026	90.50	91.97	88.26	88.76	88.64	-1.68%	228,988
Dec 31, 2025	86.82	93.00	86.79	90.28	90.16	3.05%	1,517,832
Dec 30, 2025	85.74	88.17	85.41	87.61	87.50	1.78%	233,256
Dec 29, 2025	85.55	86.99	84.16	86.08	85.97	0.46%	213,886
Dec 26, 2025	85.79	87.15	85.37	85.69	85.58	-	190,998
Dec 24, 2025	87.95	88.28	85.25	85.69	85.58	-2.14%	201,290
Dec 23, 2025	89.00	89.40	87.20	87.56	87.45	-1.29%	214,170
Dec 22, 2025	86.55	91.50	86.25	88.70	88.58	3.00%	1,116,610
Dec 19, 2025	83.36	86.82	82.53	86.12	86.01	3.73%	608,547
Dec 18, 2025	83.37	83.38	82.03	83.02	82.91	-0.42%	240,948
Dec 17, 2025	84.50	84.83	82.11	83.37	83.26	-1.24%	327,609
Dec 16, 2025	88.73	88.73	83.25	84.42	84.31	-0.94%	821,603
Dec 15, 2025	86.00	86.77	84.51	85.22	85.11	-0.51%	356,024
Dec 12, 2025	84.61	87.95	83.51	85.66	85.55	2.05%	1,776,533
Dec 11, 2025	87.00	88.48	83.50	83.94	83.83	-5.73%	2,122,799
Dec 10, 2025	84.72	92.95	82.47	89.04	88.92	4.34%	12,011,660
Dec 9, 2025	77.00	88.00	76.54	85.34	85.23	13.82%	22,429,970
Dec 8, 2025	72.50	75.45	72.00	74.98	74.88	4.30%	450,039
Dec 5, 2025	71.65	73.25	70.11	71.89	71.80	-0.06%	112,593
Dec 4, 2025	71.62	72.40	69.75	71.93	71.84	0.94%	135,116
Dec 3, 2025	73.56	73.79	70.85	71.26	71.17	-3.13%	171,586
Dec 2, 2025	70.05	74.94	69.80	73.56	73.46	4.24%	727,427
Dec 1, 2025	70.05	71.99	69.51	70.57	70.48	1.89%	292,878
Nov 28, 2025	70.05	70.05	69.06	69.26	69.17	-0.79%	125,737