Dolat Algotech Limited (NSE:DOLATALGO)
India · Delayed Price · Currency is INR 81.20
+1.89 (2.38%)
Apr 15, 2026, 3:25 PM IST
NSE:DOLATALGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |