NSE:DOLATALGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	61.99	65.88	61.51	63.65	63.65	4.04%	118,351
Nov 9, 2026	61.89	62.09	60.11	61.18	61.18	-1.15%	62,249
Nov 8, 2026	63.00	63.00	61.30	61.89	61.89	0.50%	50,308
Nov 6, 2026	61.90	62.05	58.50	61.58	61.58	2.06%	103,071
Nov 5, 2026	60.90	62.00	60.00	60.34	60.34	-0.10%	88,480
Nov 4, 2026	59.16	60.89	58.84	60.40	60.40	0.28%	82,139
Nov 3, 2026	60.28	61.00	59.31	60.23	60.23	-0.08%	42,704
Nov 2, 2026	58.50	61.60	58.50	60.28	60.28	1.65%	73,906
Oct 30, 2026	60.00	60.46	57.91	59.30	59.30	0.12%	44,910
Oct 29, 2026	61.25	61.25	58.85	59.23	59.23	-1.87%	55,354
Oct 28, 2026	59.67	61.60	58.32	60.36	60.36	2.48%	84,046
Oct 27, 2026	59.89	60.00	57.50	58.90	58.90	-0.10%	66,077
Oct 26, 2026	55.50	60.00	55.41	58.96	58.96	4.54%	144,441
Oct 23, 2026	57.36	58.00	54.11	56.40	56.40	-1.67%	175,879
Oct 22, 2026	58.00	58.39	57.01	57.36	57.36	-1.51%	34,464
Oct 21, 2026	59.80	59.80	57.26	58.24	58.24	-1.37%	49,123
Oct 19, 2026	60.30	60.83	58.80	59.05	59.05	-3.20%	84,566
Oct 16, 2026	60.86	62.95	59.93	61.00	61.00	1.06%	121,644
Oct 15, 2026	60.20	60.85	59.05	60.36	60.36	0.32%	90,404
Oct 14, 2026	61.05	61.05	58.92	60.17	60.17	-	73,475
Oct 13, 2026	60.29	60.61	59.14	60.17	60.17	0.52%	111,148
Oct 12, 2026	59.50	61.03	59.37	59.86	59.86	0.47%	75,724
Oct 9, 2026	60.00	60.55	58.36	59.58	59.58	-0.23%	205,893
Oct 8, 2026	62.20	62.20	59.25	59.72	59.72	-3.18%	129,811
Oct 7, 2026	62.25	62.82	60.20	61.68	61.68	-1.25%	198,973
Oct 6, 2026	63.93	63.93	61.90	62.46	62.46	0.10%	111,249
Oct 5, 2026	64.00	65.50	62.00	62.40	62.40	-0.73%	75,022
Oct 1, 2026	64.05	65.60	62.15	62.86	62.86	-3.20%	122,351
Sep 30, 2026	66.00	66.48	64.52	64.94	64.94	-0.87%	79,533
Sep 29, 2026	66.90	66.90	64.71	65.51	65.51	-0.43%	69,225
Sep 28, 2026	67.50	67.60	65.60	65.79	65.79	-2.50%	89,435
Sep 25, 2026	66.67	68.00	66.45	67.48	67.48	1.17%	60,079
Sep 24, 2026	68.76	69.00	66.42	66.70	66.70	-2.94%	120,296
Sep 23, 2026	68.30	69.90	67.30	68.72	68.72	0.82%	100,410
Sep 22, 2026	66.60	70.00	66.60	68.16	68.16	2.05%	167,707
Sep 21, 2026	67.32	68.40	66.51	66.79	66.79	-0.79%	86,318
Sep 18, 2026	67.99	68.38	67.05	67.32	67.32	-0.80%	98,529
Sep 17, 2026	67.47	68.50	67.10	67.86	67.86	0.58%	122,905
Sep 16, 2026	68.25	68.43	66.21	67.47	67.47	-1.14%	127,563
Sep 15, 2026	69.82	69.82	68.01	68.25	68.25	-1.54%	126,104
Sep 11, 2026	68.93	69.98	68.02	69.32	69.32	-0.64%	89,632
Sep 10, 2026	69.60	70.95	69.01	69.77	69.77	0.56%	80,374
Sep 9, 2026	70.37	70.70	69.00	69.38	69.38	-1.87%	76,139
Sep 8, 2026	69.96	70.95	68.90	70.70	70.70	1.06%	128,937
Sep 7, 2026	71.00	71.00	69.50	69.96	69.96	-1.34%	121,207
Sep 4, 2026	70.49	72.99	70.11	70.91	70.91	1.23%	187,699
Sep 3, 2026	70.10	71.40	69.75	70.05	70.05	0.13%	160,330
Sep 2, 2026	70.13	70.88	69.57	69.96	69.96	-1.37%	178,494
Sep 1, 2026	71.80	73.77	70.30	70.93	70.93	-1.51%	137,305
Aug 31, 2026	72.00	73.00	71.55	72.02	72.02	-1.10%	137,478