Dollar Industries Limited (NSE:DOLLAR)
India · Delayed Price · Currency is INR 273.10
+8.35 (3.15%)
At close: Sep 9, 2026
Dollar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 263.80 | 276.45 | 261.15 | 273.10 | 273.10 | 3.15% | 189,227 |
| Sep 8, 2026 | 262.05 | 265.95 | 260.00 | 264.75 | 264.75 | 1.03% | 70,109 |
| Sep 7, 2026 | 262.15 | 265.00 | 261.00 | 262.05 | 262.05 | -0.83% | 78,512 |
| Sep 4, 2026 | 265.55 | 267.10 | 262.80 | 264.25 | 264.25 | -0.28% | 36,786 |
| Sep 3, 2026 | 263.70 | 268.45 | 261.00 | 265.00 | 265.00 | 1.01% | 58,091 |
| Sep 2, 2026 | 266.05 | 266.05 | 260.00 | 262.35 | 262.35 | -1.59% | 84,900 |
| Sep 1, 2026 | 268.00 | 271.60 | 266.00 | 266.60 | 266.60 | -0.87% | 54,534 |
| Aug 31, 2026 | 270.70 | 273.40 | 266.50 | 268.95 | 268.95 | 0.09% | 74,760 |
| Aug 28, 2026 | 265.10 | 271.00 | 265.00 | 268.70 | 268.70 | 1.30% | 73,785 |
| Aug 27, 2026 | 271.90 | 271.90 | 264.60 | 265.25 | 265.25 | -2.09% | 36,835 |
| Aug 26, 2026 | 275.30 | 276.60 | 270.25 | 270.90 | 270.90 | -1.35% | 50,245 |
| Aug 25, 2026 | 275.00 | 276.30 | 273.00 | 274.60 | 274.60 | 0.33% | 38,650 |
| Aug 24, 2026 | 272.75 | 277.80 | 271.50 | 273.70 | 273.70 | 0.18% | 68,689 |
| Aug 21, 2026 | 272.65 | 275.90 | 270.60 | 273.20 | 273.20 | 0.39% | 76,343 |
| Aug 20, 2026 | 268.90 | 275.00 | 265.85 | 272.15 | 272.15 | 1.55% | 118,163 |
| Aug 19, 2026 | 268.80 | 272.70 | 266.25 | 268.00 | 268.00 | -0.20% | 57,593 |
| Aug 18, 2026 | 268.90 | 270.70 | 264.05 | 268.55 | 268.55 | 0.07% | 82,886 |
| Aug 17, 2026 | 272.20 | 272.45 | 265.30 | 268.35 | 268.35 | -1.88% | 113,675 |
| Aug 14, 2026 | 272.00 | 280.20 | 271.10 | 273.50 | 273.50 | 0.64% | 113,741 |
| Aug 13, 2026 | 278.00 | 279.70 | 270.35 | 271.75 | 271.75 | -2.00% | 103,095 |
| Aug 12, 2026 | 290.00 | 293.00 | 274.65 | 277.30 | 277.30 | -3.93% | 232,706 |
| Aug 11, 2026 | 276.00 | 297.85 | 273.40 | 288.65 | 288.65 | 3.64% | 596,668 |
| Aug 10, 2026 | 286.00 | 286.05 | 273.90 | 278.50 | 278.50 | -0.36% | 334,657 |
| Aug 7, 2026 | 287.00 | 287.70 | 278.05 | 279.50 | 279.50 | -0.85% | 256,155 |
| Aug 6, 2026 | 274.00 | 287.50 | 272.80 | 281.90 | 281.90 | 3.47% | 416,827 |
| Aug 5, 2026 | 275.20 | 276.30 | 270.00 | 272.45 | 272.45 | 0.50% | 125,220 |
| Aug 4, 2026 | 268.60 | 275.00 | 264.80 | 271.10 | 271.10 | 1.38% | 130,195 |
| Aug 3, 2026 | 267.95 | 269.30 | 264.55 | 267.40 | 267.40 | 1.29% | 65,550 |
| Jul 31, 2026 | 268.85 | 269.50 | 262.15 | 264.00 | 264.00 | -1.31% | 91,101 |
| Jul 30, 2026 | 256.45 | 268.95 | 253.65 | 267.50 | 267.50 | 4.31% | 356,342 |
| Jul 29, 2026 | 255.20 | 258.05 | 252.60 | 256.45 | 256.45 | 1.04% | 215,053 |
| Jul 28, 2026 | 256.00 | 256.95 | 252.20 | 253.80 | 253.80 | -0.35% | 86,730 |
| Jul 27, 2026 | 260.00 | 261.90 | 257.00 | 257.70 | 254.70 | -0.12% | 103,287 |
| Jul 24, 2026 | 251.00 | 258.65 | 248.05 | 258.00 | 255.00 | 2.24% | 290,796 |
| Jul 23, 2026 | 255.05 | 257.35 | 252.05 | 252.35 | 249.41 | -1.60% | 106,164 |
| Jul 22, 2026 | 259.25 | 259.30 | 255.00 | 256.45 | 253.46 | -1.25% | 89,539 |
| Jul 21, 2026 | 261.90 | 261.90 | 257.55 | 259.70 | 256.68 | -0.84% | 47,154 |
| Jul 20, 2026 | 261.90 | 263.00 | 258.00 | 261.90 | 258.85 | 0.19% | 70,646 |
| Jul 17, 2026 | 265.95 | 266.00 | 261.00 | 261.40 | 258.36 | -1.56% | 92,014 |
| Jul 16, 2026 | 263.60 | 267.55 | 262.75 | 265.55 | 262.46 | 0.74% | 85,714 |
| Jul 15, 2026 | 262.95 | 265.60 | 261.00 | 263.60 | 260.53 | 0.40% | 102,795 |
| Jul 14, 2026 | 266.10 | 267.35 | 261.25 | 262.55 | 259.49 | -2.36% | 180,358 |
| Jul 13, 2026 | 267.20 | 271.25 | 264.25 | 268.90 | 265.77 | -0.33% | 116,123 |
| Jul 10, 2026 | 268.90 | 275.30 | 268.10 | 269.80 | 266.66 | 0.90% | 206,441 |
| Jul 9, 2026 | 266.15 | 273.30 | 264.65 | 267.40 | 264.29 | 0.47% | 187,420 |
| Jul 8, 2026 | 271.05 | 272.70 | 265.00 | 266.15 | 263.05 | -2.29% | 264,328 |
| Jul 7, 2026 | 275.90 | 276.00 | 270.05 | 272.40 | 269.23 | -0.84% | 123,990 |
| Jul 6, 2026 | 278.00 | 278.00 | 270.60 | 274.70 | 271.50 | -0.76% | 232,212 |
| Jul 3, 2026 | 269.90 | 279.00 | 267.10 | 276.80 | 273.58 | 2.88% | 591,052 |
| Jul 2, 2026 | 264.85 | 272.05 | 262.80 | 269.05 | 265.92 | 1.07% | 274,428 |