Dollar Industries Limited (NSE:DOLLAR)
India · Delayed Price · Currency is INR 244.75
-6.50 (-2.59%)
Oct 23, 2026, 3:29 PM IST
Dollar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 251.25 | 252.80 | 243.05 | 244.75 | 244.75 | -2.59% | 57,173 |
| Oct 22, 2026 | 257.00 | 257.05 | 250.00 | 251.25 | 251.25 | -1.78% | 51,092 |
| Oct 21, 2026 | 264.80 | 265.20 | 255.00 | 255.80 | 255.80 | -3.40% | 64,892 |
| Oct 19, 2026 | 276.10 | 276.10 | 262.50 | 264.80 | 264.80 | -3.71% | 41,247 |
| Oct 16, 2026 | 272.95 | 277.55 | 271.30 | 275.00 | 275.00 | 0.75% | 31,134 |
| Oct 15, 2026 | 278.30 | 278.30 | 271.80 | 272.95 | 272.95 | -1.53% | 24,291 |
| Oct 14, 2026 | 279.75 | 279.75 | 274.00 | 277.20 | 277.20 | -0.52% | 32,797 |
| Oct 13, 2026 | 278.15 | 283.15 | 275.55 | 278.65 | 278.65 | -0.32% | 105,757 |
| Oct 12, 2026 | 274.40 | 282.35 | 269.20 | 279.55 | 279.55 | 2.97% | 149,398 |
| Oct 9, 2026 | 279.00 | 282.00 | 269.60 | 271.50 | 271.50 | -2.88% | 72,715 |
| Oct 8, 2026 | 278.00 | 281.85 | 271.65 | 279.55 | 279.55 | 0.22% | 257,928 |
| Oct 7, 2026 | 276.10 | 284.00 | 274.00 | 278.95 | 278.95 | 0.14% | 62,881 |
| Oct 6, 2026 | 275.00 | 282.00 | 273.60 | 278.55 | 278.55 | 1.51% | 68,600 |
| Oct 5, 2026 | 270.90 | 277.00 | 268.85 | 274.40 | 274.40 | 0.85% | 70,384 |
| Oct 1, 2026 | 276.45 | 276.55 | 267.00 | 272.10 | 272.10 | -1.86% | 150,981 |
| Sep 30, 2026 | 278.20 | 285.90 | 276.00 | 277.25 | 277.25 | -1.07% | 210,742 |
| Sep 29, 2026 | 265.50 | 282.95 | 265.50 | 280.25 | 280.25 | 3.99% | 218,402 |
| Sep 28, 2026 | 270.45 | 272.00 | 265.35 | 269.50 | 269.50 | -0.35% | 46,477 |
| Sep 25, 2026 | 269.50 | 272.70 | 266.40 | 270.45 | 270.45 | 0.35% | 79,148 |
| Sep 24, 2026 | 273.20 | 274.70 | 265.35 | 269.50 | 269.50 | -1.80% | 50,023 |
| Sep 23, 2026 | 272.80 | 276.00 | 269.00 | 274.45 | 274.45 | 0.60% | 44,194 |
| Sep 22, 2026 | 276.50 | 276.65 | 271.05 | 272.80 | 272.80 | -0.89% | 27,774 |
| Sep 21, 2026 | 272.25 | 279.00 | 271.00 | 275.25 | 275.25 | 0.73% | 81,750 |
| Sep 18, 2026 | 268.00 | 278.00 | 266.85 | 273.25 | 273.25 | 2.34% | 161,698 |
| Sep 17, 2026 | 267.05 | 271.70 | 262.10 | 267.00 | 267.00 | 0.07% | 53,788 |
| Sep 16, 2026 | 262.05 | 268.80 | 259.05 | 266.80 | 266.80 | 1.46% | 66,963 |
| Sep 15, 2026 | 276.90 | 276.90 | 261.05 | 262.95 | 262.95 | -3.87% | 46,906 |
| Sep 11, 2026 | 270.00 | 276.90 | 265.60 | 273.55 | 273.55 | 0.64% | 119,178 |
| Sep 10, 2026 | 274.90 | 275.20 | 268.05 | 271.80 | 271.80 | -0.48% | 81,680 |
| 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 |