NSE:DOLATALGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	77.10	81.50	76.25	78.94	78.94	2.55%	625,830
May 7, 2026	77.10	78.06	76.80	76.98	76.98	-0.12%	141,590
May 6, 2026	77.44	78.24	75.95	77.07	77.07	-0.48%	121,536
May 5, 2026	77.15	78.40	76.10	77.44	77.44	0.08%	99,876
May 4, 2026	77.10	78.56	77.05	77.38	77.38	-0.06%	78,269
Apr 30, 2026	78.80	78.80	76.51	77.43	77.43	-1.39%	117,264
Apr 29, 2026	77.75	80.40	77.30	78.52	78.52	1.20%	298,683
Apr 28, 2026	78.32	78.95	77.00	77.59	77.59	-0.93%	112,556
Apr 27, 2026	77.50	79.39	77.50	78.32	78.32	0.98%	110,405
Apr 24, 2026	78.50	78.81	76.60	77.56	77.56	-1.81%	98,688
Apr 23, 2026	78.61	79.73	78.36	78.99	78.99	-0.29%	77,982
Apr 22, 2026	78.07	79.65	78.07	79.22	79.22	0.61%	78,862
Apr 21, 2026	78.96	80.00	78.18	78.74	78.74	-0.28%	68,743
Apr 20, 2026	81.20	81.59	78.50	78.96	78.96	-2.75%	142,791
Apr 17, 2026	79.85	81.84	79.85	81.19	81.19	0.84%	158,722
Apr 16, 2026	81.50	82.39	80.00	80.51	80.51	-1.17%	132,818
Apr 15, 2026	82.00	82.87	80.32	81.46	81.46	2.71%	195,746
Apr 13, 2026	77.00	81.50	77.00	79.31	79.31	-0.75%	362,082
Apr 10, 2026	80.28	80.74	78.70	79.91	79.91	1.04%	383,039
Apr 9, 2026	74.85	80.15	74.11	79.09	79.09	6.15%	852,607
Apr 8, 2026	75.70	75.70	73.00	74.51	74.51	4.22%	208,419
Apr 7, 2026	70.50	72.75	70.42	71.49	71.49	0.18%	93,950
Apr 6, 2026	71.50	72.50	68.81	71.36	71.36	0.34%	128,100
Apr 2, 2026	68.00	71.50	66.92	71.12	71.12	1.75%	157,636
Apr 1, 2026	67.75	71.10	67.00	69.90	69.90	5.97%	190,229
Mar 30, 2026	66.50	68.69	65.00	65.96	65.96	-1.33%	441,965
Mar 27, 2026	70.90	71.01	66.52	66.85	66.85	-6.03%	461,664
Mar 25, 2026	72.94	73.73	70.60	71.14	71.14	0.81%	209,656
Mar 24, 2026	70.81	71.87	69.90	70.57	70.57	1.16%	143,172
Mar 23, 2026	71.99	71.99	69.45	69.76	69.76	-2.19%	208,203
Mar 20, 2026	72.10	73.25	71.00	71.32	71.32	-1.19%	126,098
Mar 19, 2026	72.98	74.25	72.00	72.18	72.18	-2.81%	143,694
Mar 18, 2026	74.27	75.49	73.57	74.27	74.27	-	136,653
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