Dollar Industries Limited (NSE:DOLLAR)
India · Delayed Price · Currency is INR 268.35
-1.45 (-0.54%)
Jul 13, 2026, 3:29 PM IST
Dollar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 267.20 | 271.25 | 264.25 | 268.90 | 268.90 | -0.33% | 116,123 |
| Jul 10, 2026 | 268.90 | 275.30 | 268.10 | 269.80 | 269.80 | 0.90% | 206,441 |
| Jul 9, 2026 | 266.15 | 273.30 | 264.65 | 267.40 | 267.40 | 0.47% | 187,420 |
| Jul 8, 2026 | 271.05 | 272.70 | 265.00 | 266.15 | 266.15 | -2.29% | 264,328 |
| Jul 7, 2026 | 275.90 | 276.00 | 270.05 | 272.40 | 272.40 | -0.84% | 123,990 |
| Jul 6, 2026 | 278.00 | 278.00 | 270.60 | 274.70 | 274.70 | -0.76% | 232,212 |
| Jul 3, 2026 | 269.90 | 279.00 | 267.10 | 276.80 | 276.80 | 2.88% | 591,052 |
| Jul 2, 2026 | 264.85 | 272.05 | 262.80 | 269.05 | 269.05 | 1.07% | 274,428 |
| Jul 1, 2026 | 266.00 | 268.40 | 260.00 | 266.20 | 266.20 | -0.43% | 203,743 |
| Jun 30, 2026 | 272.40 | 272.65 | 266.80 | 267.35 | 267.35 | -1.94% | 132,921 |
| Jun 29, 2026 | 263.00 | 283.50 | 262.95 | 272.65 | 272.65 | 3.63% | 990,936 |
| Jun 25, 2026 | 267.50 | 268.95 | 261.30 | 263.10 | 263.10 | -1.35% | 102,017 |
| Jun 24, 2026 | 265.50 | 272.05 | 261.95 | 266.70 | 266.70 | 0.02% | 409,835 |
| Jun 23, 2026 | 260.00 | 275.95 | 256.60 | 266.65 | 266.65 | 2.56% | 551,974 |
| Jun 22, 2026 | 260.30 | 263.50 | 257.50 | 260.00 | 260.00 | 0.48% | 104,539 |
| Jun 19, 2026 | 260.20 | 261.00 | 255.30 | 258.75 | 258.75 | -0.99% | 134,615 |
| Jun 18, 2026 | 258.90 | 264.05 | 256.10 | 261.35 | 261.35 | 1.53% | 143,810 |
| Jun 17, 2026 | 251.50 | 259.70 | 250.75 | 257.40 | 257.40 | 1.80% | 165,074 |
| Jun 16, 2026 | 253.90 | 254.85 | 249.15 | 252.85 | 252.85 | -0.04% | 73,135 |
| Jun 15, 2026 | 254.00 | 255.10 | 251.00 | 252.95 | 252.95 | 1.81% | 163,180 |
| Jun 12, 2026 | 246.80 | 249.00 | 244.35 | 248.45 | 248.45 | 1.80% | 97,485 |
| Jun 11, 2026 | 247.00 | 247.00 | 243.05 | 244.05 | 244.05 | -1.85% | 49,574 |
| Jun 10, 2026 | 247.40 | 254.00 | 246.00 | 248.65 | 248.65 | 0.91% | 194,145 |
| Jun 9, 2026 | 247.90 | 247.90 | 243.30 | 246.40 | 246.40 | 0.20% | 159,773 |
| Jun 8, 2026 | 249.45 | 249.45 | 243.50 | 245.90 | 245.90 | -2.03% | 119,997 |
| Jun 5, 2026 | 254.00 | 254.00 | 249.00 | 251.00 | 251.00 | -0.65% | 156,472 |
| Jun 4, 2026 | 254.85 | 255.00 | 251.45 | 252.65 | 252.65 | -1.33% | 138,470 |
| Jun 3, 2026 | 260.25 | 261.60 | 252.65 | 256.05 | 256.05 | -1.61% | 105,353 |
| Jun 2, 2026 | 262.00 | 262.15 | 258.05 | 260.25 | 260.25 | -1.20% | 74,878 |
| Jun 1, 2026 | 267.70 | 268.45 | 261.90 | 263.40 | 263.40 | -1.05% | 97,379 |
| May 29, 2026 | 268.80 | 268.80 | 263.00 | 266.20 | 266.20 | -0.97% | 118,872 |
| May 27, 2026 | 264.50 | 274.00 | 263.40 | 268.80 | 268.80 | 1.93% | 237,598 |
| May 26, 2026 | 274.00 | 274.00 | 261.00 | 263.70 | 263.70 | -3.16% | 314,522 |
| May 25, 2026 | 285.00 | 285.00 | 268.50 | 272.30 | 272.30 | -1.71% | 339,042 |
| May 22, 2026 | 278.45 | 286.90 | 275.15 | 277.05 | 277.05 | -0.50% | 239,820 |
| May 21, 2026 | 277.90 | 282.30 | 273.95 | 278.45 | 278.45 | 0.72% | 72,200 |
| May 20, 2026 | 263.10 | 278.30 | 261.60 | 276.45 | 276.45 | 4.26% | 123,324 |
| May 19, 2026 | 261.65 | 273.40 | 261.65 | 265.15 | 265.15 | 1.84% | 89,363 |
| May 18, 2026 | 264.95 | 264.95 | 255.50 | 260.35 | 260.35 | -1.92% | 66,231 |
| May 15, 2026 | 269.10 | 272.70 | 264.10 | 265.45 | 265.45 | -0.99% | 68,762 |
| May 14, 2026 | 272.35 | 275.85 | 264.10 | 268.10 | 268.10 | -2.06% | 130,373 |
| May 13, 2026 | 276.80 | 277.95 | 271.55 | 273.75 | 273.75 | -0.74% | 89,649 |
| May 12, 2026 | 284.30 | 285.10 | 274.15 | 275.80 | 275.80 | -3.18% | 101,888 |
| May 11, 2026 | 291.75 | 291.75 | 283.80 | 284.85 | 284.85 | -2.91% | 114,789 |
| May 8, 2026 | 302.00 | 302.65 | 292.00 | 293.40 | 293.40 | -2.30% | 105,108 |
| May 7, 2026 | 301.75 | 308.00 | 298.50 | 300.30 | 300.30 | -0.38% | 106,458 |
| May 6, 2026 | 306.90 | 308.45 | 296.90 | 301.45 | 301.45 | -1.68% | 210,271 |
| May 5, 2026 | 310.80 | 310.80 | 302.90 | 306.60 | 306.60 | -1.27% | 47,367 |
| May 4, 2026 | 301.20 | 315.00 | 300.85 | 310.55 | 310.55 | 3.59% | 120,447 |
| Apr 30, 2026 | 306.00 | 309.70 | 295.90 | 299.80 | 299.80 | -1.33% | 104,120 |