Dollar Industries Limited (NSE:DOLLAR)
India · Delayed Price · Currency is INR 270.25
-1.20 (-0.44%)
At close: Mar 6, 2026
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.60 | 275.35 | 270.00 | 270.25 | 270.25 | -0.44% | 69,868 |
| Mar 5, 2026 | 269.00 | 274.80 | 267.85 | 271.45 | 271.45 | 2.01% | 160,834 |
| Mar 4, 2026 | 272.00 | 272.20 | 263.70 | 266.10 | 266.10 | -3.02% | 93,678 |
| Mar 2, 2026 | 285.00 | 289.00 | 269.50 | 274.40 | 274.40 | -6.46% | 203,439 |
| Feb 27, 2026 | 288.80 | 298.30 | 288.80 | 293.35 | 293.35 | 1.58% | 39,098 |
| Feb 26, 2026 | 290.00 | 293.00 | 285.65 | 288.80 | 288.80 | 0.16% | 73,787 |
| Feb 25, 2026 | 294.80 | 297.10 | 288.00 | 288.35 | 288.35 | -2.19% | 87,897 |
| Feb 24, 2026 | 299.00 | 300.00 | 293.50 | 294.80 | 294.80 | -2.51% | 47,051 |
| Feb 23, 2026 | 302.90 | 307.00 | 297.65 | 302.40 | 302.40 | 0.32% | 32,366 |
| Feb 20, 2026 | 305.05 | 305.30 | 300.30 | 301.45 | 301.45 | -1.15% | 55,200 |
| Feb 19, 2026 | 307.10 | 312.00 | 303.10 | 304.95 | 304.95 | -2.26% | 84,473 |
| Feb 18, 2026 | 314.00 | 315.45 | 310.10 | 312.00 | 312.00 | -0.75% | 42,273 |
| Feb 17, 2026 | 302.40 | 317.40 | 302.40 | 314.35 | 314.35 | 3.10% | 54,231 |
| Feb 16, 2026 | 305.60 | 308.55 | 302.05 | 304.90 | 304.90 | -1.49% | 52,836 |
| Feb 13, 2026 | 307.00 | 313.40 | 307.00 | 309.50 | 309.50 | -0.82% | 79,125 |
| Feb 12, 2026 | 320.00 | 328.95 | 304.60 | 312.05 | 312.05 | -6.86% | 362,798 |
| Feb 11, 2026 | 332.40 | 342.00 | 330.40 | 335.05 | 335.05 | 0.36% | 59,877 |
| Feb 10, 2026 | 329.00 | 337.00 | 329.00 | 333.85 | 333.85 | 1.03% | 81,083 |
| Feb 9, 2026 | 329.30 | 334.50 | 328.60 | 330.45 | 330.45 | 0.84% | 57,417 |
| Feb 6, 2026 | 327.95 | 330.10 | 322.10 | 327.70 | 327.70 | 0.02% | 30,363 |
| Feb 5, 2026 | 335.50 | 338.75 | 325.95 | 327.65 | 327.65 | -2.25% | 51,371 |
| Feb 4, 2026 | 335.80 | 338.95 | 331.65 | 335.20 | 335.20 | 1.19% | 102,704 |
| Feb 3, 2026 | 335.00 | 345.15 | 326.95 | 331.25 | 331.25 | 4.10% | 79,629 |
| Feb 2, 2026 | 315.55 | 319.60 | 310.05 | 318.20 | 318.20 | 0.84% | 31,756 |
| Feb 1, 2026 | 312.05 | 321.35 | 310.05 | 315.55 | 315.55 | 0.40% | 27,907 |
| Jan 30, 2026 | 312.00 | 317.45 | 308.80 | 314.30 | 314.30 | 0.74% | 33,158 |
| Jan 29, 2026 | 312.50 | 313.20 | 308.30 | 312.00 | 312.00 | -0.22% | 14,666 |
| Jan 28, 2026 | 308.50 | 315.85 | 308.50 | 312.70 | 312.70 | 1.31% | 36,443 |
| Jan 27, 2026 | 311.00 | 315.25 | 306.00 | 308.65 | 308.65 | -1.61% | 27,118 |
| Jan 23, 2026 | 317.00 | 323.50 | 310.00 | 313.70 | 313.70 | -2.88% | 58,876 |
| Jan 22, 2026 | 316.55 | 325.00 | 315.55 | 323.00 | 323.00 | 2.31% | 32,452 |
| Jan 21, 2026 | 312.20 | 322.00 | 312.00 | 315.70 | 315.70 | -0.63% | 40,051 |
| Jan 20, 2026 | 330.50 | 335.95 | 314.10 | 317.70 | 317.70 | -4.05% | 40,338 |
| Jan 19, 2026 | 330.00 | 340.00 | 326.10 | 331.10 | 331.10 | -0.23% | 19,696 |
| Jan 16, 2026 | 334.10 | 336.65 | 331.00 | 331.85 | 331.85 | -1.00% | 17,756 |
| Jan 14, 2026 | 331.15 | 336.70 | 331.15 | 335.20 | 335.20 | 0.46% | 10,013 |
| Jan 13, 2026 | 331.20 | 337.90 | 330.90 | 333.65 | 333.65 | -0.12% | 20,946 |
| Jan 12, 2026 | 335.00 | 337.25 | 328.80 | 334.05 | 334.05 | -0.28% | 34,107 |
| Jan 9, 2026 | 340.10 | 343.90 | 333.25 | 335.00 | 335.00 | -1.95% | 38,779 |
| Jan 8, 2026 | 344.35 | 349.75 | 340.05 | 341.65 | 341.65 | -1.78% | 25,038 |
| Jan 7, 2026 | 344.00 | 349.15 | 344.00 | 347.85 | 347.85 | 0.19% | 25,372 |
| Jan 6, 2026 | 345.00 | 349.85 | 342.10 | 347.20 | 347.20 | 0.06% | 22,891 |
| Jan 5, 2026 | 350.35 | 355.00 | 345.25 | 347.00 | 347.00 | -1.95% | 28,558 |
| Jan 2, 2026 | 349.90 | 355.00 | 348.30 | 353.90 | 353.90 | 1.26% | 76,029 |
| Jan 1, 2026 | 351.90 | 354.40 | 347.50 | 349.50 | 349.50 | -0.53% | 76,890 |
| Dec 31, 2025 | 352.00 | 353.75 | 349.05 | 351.35 | 351.35 | 0.69% | 34,657 |
| Dec 30, 2025 | 357.10 | 358.45 | 346.60 | 348.95 | 348.95 | -2.69% | 58,729 |
| Dec 29, 2025 | 357.00 | 360.65 | 355.05 | 358.60 | 358.60 | 0.04% | 26,243 |
| Dec 26, 2025 | 364.00 | 367.70 | 357.40 | 358.45 | 358.45 | -1.75% | 29,245 |
| Dec 24, 2025 | 365.45 | 368.00 | 362.90 | 364.85 | 364.85 | -0.16% | 30,825 |