Dolat Algotech Limited (NSE:DOLATALGO)
India · Delayed Price · Currency is INR 74.51
+0.24 (0.32%)
Mar 18, 2026, 3:04 PM IST
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 71.66 | 75.50 | 71.21 | 74.27 | 74.27 | 2.60% | 288,503 |
| Mar 16, 2026 | 72.00 | 72.95 | 69.25 | 72.39 | 72.39 | 0.61% | 331,248 |
| Mar 13, 2026 | 74.21 | 74.21 | 71.16 | 71.95 | 71.95 | -2.56% | 210,968 |
| Mar 12, 2026 | 75.99 | 75.99 | 73.12 | 73.84 | 73.84 | -2.21% | 147,309 |
| Mar 11, 2026 | 75.58 | 76.70 | 73.95 | 75.51 | 75.51 | 0.01% | 259,105 |
| Mar 10, 2026 | 75.52 | 76.80 | 75.10 | 75.50 | 75.50 | -0.04% | 137,915 |
| Mar 9, 2026 | 75.80 | 76.00 | 73.47 | 75.53 | 75.53 | -0.96% | 197,344 |
| Mar 6, 2026 | 75.59 | 79.25 | 75.51 | 76.26 | 76.26 | -0.39% | 226,612 |
| Mar 5, 2026 | 76.07 | 77.60 | 74.80 | 76.56 | 76.56 | -0.43% | 118,191 |
| Mar 4, 2026 | 74.00 | 78.40 | 74.00 | 76.89 | 76.89 | 0.62% | 329,176 |
| Mar 2, 2026 | 71.10 | 77.99 | 70.55 | 76.42 | 76.42 | 1.85% | 293,901 |
| Feb 27, 2026 | 75.75 | 76.37 | 74.43 | 75.03 | 75.03 | -1.17% | 89,991 |
| Feb 26, 2026 | 76.00 | 77.37 | 74.60 | 75.92 | 75.92 | -0.41% | 231,717 |
| Feb 25, 2026 | 75.28 | 77.82 | 74.55 | 76.23 | 76.23 | - | 196,031 |
| Feb 24, 2026 | 75.83 | 76.90 | 73.50 | 76.23 | 76.23 | 0.14% | 239,388 |
| Feb 23, 2026 | 75.60 | 77.00 | 74.51 | 76.12 | 76.12 | 1.21% | 137,591 |
| Feb 20, 2026 | 76.61 | 76.65 | 75.05 | 75.21 | 75.21 | -1.83% | 118,664 |
| Feb 19, 2026 | 76.86 | 78.30 | 76.00 | 76.61 | 76.61 | -0.33% | 170,294 |
| Feb 18, 2026 | 77.60 | 78.69 | 76.21 | 76.86 | 76.86 | -1.51% | 241,329 |
| Feb 17, 2026 | 77.95 | 79.53 | 77.45 | 78.04 | 78.04 | -0.28% | 101,900 |
| Feb 16, 2026 | 76.50 | 79.99 | 76.02 | 78.26 | 78.26 | 1.76% | 352,611 |
| Feb 13, 2026 | 77.01 | 78.99 | 76.02 | 76.91 | 76.91 | -0.85% | 178,750 |
| Feb 12, 2026 | 79.51 | 79.51 | 77.01 | 77.57 | 77.57 | -1.95% | 109,397 |
| Feb 11, 2026 | 79.46 | 79.70 | 78.25 | 79.11 | 79.11 | -0.44% | 131,781 |
| Feb 10, 2026 | 79.89 | 80.87 | 78.40 | 79.46 | 79.46 | 0.71% | 188,148 |
| 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 |