NSE:DOLATALGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	75.74	78.82	74.71	76.51	76.51	2.15%	371,712
Aug 20, 2026	76.64	77.30	74.20	74.90	74.90	-0.31%	373,333
Aug 19, 2026	71.14	75.75	70.65	75.13	75.13	5.61%	763,181
Aug 18, 2026	71.19	71.59	70.62	71.14	71.14	-0.06%	66,139
Aug 17, 2026	69.39	73.50	69.36	71.18	71.18	2.56%	273,503
Aug 14, 2026	69.53	71.00	68.84	69.40	69.40	-1.35%	67,191
Aug 13, 2026	70.00	70.70	69.41	70.35	70.35	0.77%	51,164
Aug 12, 2026	70.15	71.20	69.10	69.81	69.81	-0.53%	79,161
Aug 11, 2026	71.50	71.95	69.50	70.18	70.18	-2.34%	67,880
Aug 10, 2026	72.00	72.85	71.10	71.86	71.86	1.20%	147,296
Aug 7, 2026	67.00	71.98	64.96	71.01	71.01	5.45%	670,355
Aug 6, 2026	68.40	68.40	67.10	67.34	67.34	-0.46%	117,574
Aug 5, 2026	68.10	69.72	67.00	67.65	67.65	-0.37%	115,819
Aug 4, 2026	67.56	68.49	67.15	67.90	67.90	0.50%	71,446
Aug 3, 2026	67.77	68.84	67.45	67.56	67.56	-0.89%	170,157
Jul 31, 2026	67.25	68.60	67.25	68.17	68.17	0.49%	41,008
Jul 30, 2026	68.84	69.21	67.17	67.84	67.84	-1.45%	55,203
Jul 29, 2026	68.51	69.11	68.10	68.84	68.84	0.51%	47,654
Jul 28, 2026	68.29	69.05	68.11	68.49	68.49	0.15%	57,314
Jul 27, 2026	68.85	69.75	68.20	68.39	68.39	-0.54%	51,681
Jul 24, 2026	68.20	70.00	67.22	68.76	68.76	0.69%	114,290
Jul 23, 2026	68.40	68.99	68.00	68.29	68.29	-0.61%	53,269
Jul 22, 2026	70.00	70.00	67.90	68.71	68.71	-0.26%	72,752
Jul 21, 2026	68.60	69.25	68.41	68.89	68.89	0.25%	42,672
Jul 20, 2026	69.20	69.74	68.47	68.72	68.72	-1.38%	82,177
Jul 17, 2026	70.20	70.58	69.25	69.68	69.68	-0.11%	66,578
Jul 16, 2026	70.55	71.39	68.87	69.76	69.76	-1.08%	117,794
Jul 15, 2026	72.00	73.90	69.96	70.52	70.52	-2.26%	190,170
Jul 14, 2026	72.90	73.90	71.65	72.15	72.15	-1.53%	47,281
Jul 13, 2026	72.00	73.75	71.96	73.27	73.27	1.54%	95,823
Jul 10, 2026	71.85	72.54	71.21	72.16	72.16	1.52%	82,672
Jul 9, 2026	70.00	71.90	70.00	71.08	71.08	0.78%	109,745
Jul 8, 2026	72.75	72.75	70.00	70.53	70.53	-3.05%	139,174
Jul 7, 2026	72.10	73.00	71.51	72.75	72.75	0.37%	50,883
Jul 6, 2026	72.73	73.02	71.82	72.48	72.48	-0.34%	51,091
Jul 3, 2026	73.35	74.29	72.51	72.73	72.73	-1.16%	112,736
Jul 2, 2026	73.47	73.85	72.72	73.58	73.58	1.31%	115,356
Jul 1, 2026	72.30	74.00	72.05	72.63	72.63	0.21%	60,773
Jun 30, 2026	72.01	73.20	71.40	72.48	72.48	0.43%	74,219
Jun 29, 2026	73.49	73.49	71.35	72.17	72.17	-1.12%	56,318
Jun 25, 2026	74.13	74.64	72.75	72.99	72.99	-1.39%	97,013
Jun 24, 2026	75.81	75.81	73.90	74.02	74.02	-1.80%	75,713
Jun 23, 2026	77.16	77.19	75.00	75.38	75.38	-2.21%	112,996
Jun 22, 2026	77.75	77.75	76.63	77.08	77.08	0.17%	93,841
Jun 19, 2026	76.40	77.25	75.81	76.95	76.95	0.67%	114,808
Jun 18, 2026	77.16	78.00	76.02	76.44	76.44	-0.77%	176,816
Jun 17, 2026	76.19	78.39	75.81	77.03	77.03	0.77%	220,977
Jun 16, 2026	75.49	76.95	75.21	76.44	76.44	0.49%	99,629
Jun 15, 2026	75.85	76.50	75.06	76.07	76.07	1.90%	138,151
Jun 12, 2026	73.75	75.50	72.52	74.65	74.65	3.01%	197,211