Dollar Industries Limited (NSE:DOLLAR)
India · Delayed Price · Currency is INR 357.50
+0.80 (0.22%)
Sep 5, 2025, 3:29 PM IST
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 357.70 | 365.40 | 357.00 | 357.50 | 357.50 | 0.22% | 284,164 |
| Sep 4, 2025 | 362.95 | 364.75 | 355.50 | 356.70 | 356.70 | -0.65% | 63,827 |
| Sep 3, 2025 | 359.80 | 363.00 | 356.50 | 359.05 | 359.05 | -0.06% | 35,464 |
| Sep 2, 2025 | 357.10 | 363.90 | 356.10 | 359.25 | 359.25 | 0.88% | 30,612 |
| Sep 1, 2025 | 356.20 | 358.00 | 352.80 | 356.10 | 356.10 | 0.96% | 42,687 |
| Aug 29, 2025 | 352.50 | 357.05 | 350.55 | 352.70 | 352.70 | 0.34% | 36,525 |
| Aug 28, 2025 | 359.70 | 359.70 | 349.95 | 351.50 | 351.50 | -1.37% | 59,111 |
| Aug 26, 2025 | 369.00 | 369.00 | 355.10 | 356.40 | 356.40 | -3.56% | 62,189 |
| Aug 25, 2025 | 368.40 | 374.50 | 367.15 | 369.55 | 369.55 | 0.31% | 276,176 |
| Aug 22, 2025 | 368.35 | 370.15 | 364.50 | 368.40 | 368.40 | -0.05% | 265,288 |
| Aug 21, 2025 | 368.75 | 371.95 | 349.95 | 368.60 | 368.60 | -0.04% | 64,915 |
| Aug 20, 2025 | 367.35 | 370.00 | 366.90 | 368.75 | 368.75 | 0.23% | 31,613 |
| Aug 19, 2025 | 365.00 | 370.00 | 363.00 | 367.90 | 367.90 | 1.00% | 50,470 |
| Aug 18, 2025 | 370.00 | 372.35 | 350.05 | 364.25 | 364.25 | -0.52% | 189,511 |
| Aug 14, 2025 | 367.10 | 375.00 | 364.10 | 366.15 | 366.15 | -0.26% | 48,231 |
| Aug 13, 2025 | 372.35 | 374.80 | 365.05 | 367.10 | 367.10 | -1.06% | 96,417 |
| Aug 12, 2025 | 367.90 | 375.00 | 362.00 | 371.05 | 371.05 | 4.92% | 210,472 |
| Aug 11, 2025 | 364.90 | 364.90 | 352.45 | 353.65 | 353.65 | -1.94% | 51,370 |
| Aug 8, 2025 | 366.80 | 366.80 | 359.00 | 360.65 | 360.65 | -0.85% | 133,451 |
| Aug 7, 2025 | 362.05 | 367.95 | 358.10 | 363.75 | 363.75 | -0.53% | 46,260 |
| Aug 6, 2025 | 376.40 | 376.40 | 363.50 | 365.70 | 365.70 | -2.61% | 271,392 |
| Aug 5, 2025 | 377.40 | 382.00 | 374.60 | 375.50 | 375.50 | -0.28% | 133,113 |
| Aug 4, 2025 | 380.90 | 380.90 | 373.55 | 376.55 | 376.55 | -0.75% | 122,558 |
| Aug 1, 2025 | 380.90 | 380.95 | 375.50 | 379.40 | 379.40 | -0.33% | 44,419 |
| Jul 31, 2025 | 373.00 | 391.70 | 370.10 | 380.65 | 380.65 | 1.29% | 47,697 |
| Jul 30, 2025 | 379.00 | 381.80 | 373.25 | 375.80 | 375.80 | -0.66% | 43,874 |
| Jul 29, 2025 | 372.00 | 380.80 | 369.20 | 378.30 | 378.30 | 1.23% | 38,413 |
| Jul 28, 2025 | 378.75 | 383.65 | 372.00 | 373.70 | 373.70 | -1.33% | 38,427 |
| Jul 25, 2025 | 385.00 | 385.40 | 375.90 | 378.75 | 378.75 | -1.95% | 28,819 |
| Jul 24, 2025 | 390.95 | 392.80 | 385.55 | 386.30 | 386.30 | -0.53% | 36,083 |
| Jul 23, 2025 | 392.30 | 402.30 | 387.40 | 388.35 | 388.35 | -1.60% | 118,865 |
| Jul 22, 2025 | 401.10 | 404.70 | 391.20 | 394.65 | 394.65 | -0.90% | 48,292 |
| Jul 21, 2025 | 399.00 | 410.80 | 392.95 | 398.25 | 398.25 | -0.15% | 95,071 |
| Jul 18, 2025 | 407.25 | 407.35 | 397.55 | 398.85 | 398.85 | -1.82% | 47,479 |
| Jul 17, 2025 | 405.00 | 412.20 | 404.65 | 406.25 | 403.25 | 0.71% | 65,489 |
| Jul 16, 2025 | 409.05 | 414.70 | 402.00 | 403.40 | 400.42 | -1.32% | 85,458 |
| Jul 15, 2025 | 397.00 | 429.90 | 397.00 | 408.80 | 405.78 | 2.38% | 398,673 |
| Jul 14, 2025 | 400.00 | 403.50 | 395.00 | 399.30 | 396.35 | 0.03% | 54,161 |
| Jul 11, 2025 | 393.00 | 401.00 | 390.10 | 399.20 | 396.25 | 1.14% | 32,361 |
| Jul 10, 2025 | 398.75 | 405.00 | 393.45 | 394.70 | 391.79 | -1.02% | 47,182 |
| Jul 9, 2025 | 386.00 | 401.00 | 383.55 | 398.75 | 395.81 | 3.54% | 174,937 |
| Jul 8, 2025 | 380.00 | 392.60 | 380.00 | 385.10 | 382.26 | 1.46% | 166,987 |
| Jul 7, 2025 | 379.50 | 385.40 | 375.30 | 379.55 | 376.75 | 0.15% | 60,298 |
| Jul 4, 2025 | 375.20 | 381.50 | 371.00 | 379.00 | 376.20 | 1.15% | 179,202 |
| Jul 3, 2025 | 376.40 | 379.60 | 371.65 | 374.70 | 371.93 | 0.03% | 75,371 |
| Jul 2, 2025 | 375.50 | 376.75 | 370.80 | 374.60 | 371.83 | 0.35% | 202,880 |
| Jul 1, 2025 | 377.00 | 379.50 | 371.60 | 373.30 | 370.54 | -0.57% | 94,055 |
| Jun 30, 2025 | 384.40 | 384.40 | 374.10 | 375.45 | 372.68 | -1.92% | 77,644 |
| Jun 27, 2025 | 384.90 | 389.15 | 381.75 | 382.80 | 379.97 | -0.14% | 64,022 |
| Jun 26, 2025 | 375.10 | 388.85 | 375.10 | 383.35 | 380.52 | 2.47% | 80,820 |