NSE:DOLATALGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	70.00	70.00	67.90	68.88	-	-0.01%	52,579
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
Jun 11, 2026	72.37	73.23	71.54	72.47	72.47	0.14%	74,406
Jun 10, 2026	73.50	74.40	72.12	72.37	72.37	-1.91%	59,810
Jun 9, 2026	72.45	75.25	72.11	73.78	73.78	2.10%	179,257
Jun 8, 2026	72.10	74.69	71.81	72.26	72.26	-1.54%	231,198
Jun 5, 2026	73.50	74.49	72.80	73.39	73.39	0.22%	90,279
Jun 4, 2026	74.15	74.59	72.99	73.23	73.23	-1.99%	155,132
Jun 3, 2026	74.50	75.24	72.81	74.72	74.72	0.25%	206,191
Jun 2, 2026	72.50	77.85	72.35	74.53	74.53	1.51%	300,983
Jun 1, 2026	73.50	74.95	71.17	73.42	73.42	0.20%	206,558
May 29, 2026	75.87	75.99	72.72	73.27	73.27	-2.81%	174,563
May 27, 2026	75.29	76.20	73.80	75.39	75.39	0.86%	373,965
May 26, 2026	76.05	76.37	74.40	74.75	74.75	-1.28%	154,948
May 25, 2026	75.13	76.58	74.40	75.72	75.72	0.80%	419,124
May 22, 2026	80.48	81.00	74.65	75.12	75.12	-5.10%	794,157
May 21, 2026	79.49	80.39	78.69	79.16	79.16	0.46%	128,387
May 20, 2026	76.10	80.00	75.05	78.80	78.80	2.47%	329,126
May 19, 2026	75.50	77.70	75.50	76.90	76.90	1.56%	77,132
May 18, 2026	76.00	76.72	74.61	75.72	75.72	-1.97%	91,777
May 15, 2026	80.00	80.00	77.00	77.24	77.24	-2.49%	63,707
May 14, 2026	78.50	80.49	76.86	79.21	79.21	1.21%	225,901
May 13, 2026	76.05	79.00	76.05	78.26	78.26	2.35%	170,395
May 12, 2026	77.65	77.90	74.70	76.46	76.46	-1.23%	210,408