Dollex Agrotech Limited (NSE:DOLLEX)
India · Delayed Price · Currency is INR 42.65
+0.20 (0.47%)
At close: Sep 15, 2025
Dollex Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 42.80 | 42.90 | 41.30 | 42.25 | 42.25 | -0.94% | 60,000 |
| Sep 15, 2025 | 41.60 | 42.75 | 41.30 | 42.65 | 42.65 | 0.47% | 36,000 |
| Sep 12, 2025 | 41.15 | 42.75 | 40.90 | 42.45 | 42.45 | 3.41% | 48,000 |
| Sep 11, 2025 | 42.05 | 42.05 | 40.55 | 41.05 | 41.05 | -2.26% | 68,000 |
| Sep 10, 2025 | 42.85 | 42.85 | 42.00 | 42.00 | 42.00 | -1.64% | 16,000 |
| Sep 9, 2025 | 43.20 | 43.20 | 41.80 | 42.70 | 42.70 | 3.02% | 80,000 |
| Sep 8, 2025 | 41.15 | 43.25 | 41.00 | 41.45 | 41.45 | 0.73% | 36,000 |
| Sep 5, 2025 | 41.00 | 42.40 | 40.40 | 41.15 | 41.15 | 0.37% | 40,000 |
| Sep 4, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 0.61% | 24,000 |
| Sep 3, 2025 | 40.80 | 40.80 | 40.75 | 40.75 | 40.75 | 2.00% | 8,000 |
| Sep 2, 2025 | 40.80 | 41.30 | 39.40 | 39.95 | 39.95 | -3.62% | 76,000 |
| Sep 1, 2025 | 41.00 | 41.45 | 40.80 | 41.45 | 41.45 | -0.36% | 20,000 |
| Aug 29, 2025 | 40.80 | 41.60 | 40.75 | 41.60 | 41.60 | -0.36% | 20,000 |
| Aug 28, 2025 | 41.00 | 41.75 | 41.00 | 41.75 | 41.75 | 1.83% | 24,000 |
| Aug 26, 2025 | 40.80 | 41.45 | 40.60 | 41.00 | 41.00 | -0.73% | 20,000 |
| Aug 25, 2025 | 40.80 | 41.90 | 40.50 | 41.30 | 41.30 | 0.24% | 32,000 |
| Aug 22, 2025 | 40.80 | 41.20 | 40.50 | 41.20 | 41.20 | -1.08% | 12,000 |
| Aug 21, 2025 | 41.80 | 41.80 | 41.05 | 41.65 | 41.65 | -0.48% | 12,000 |
| Aug 20, 2025 | 41.30 | 42.80 | 41.30 | 41.85 | 41.85 | 2.20% | 12,000 |
| Aug 19, 2025 | 41.00 | 41.35 | 40.60 | 40.95 | 40.95 | -0.36% | 28,000 |
| Aug 18, 2025 | 41.55 | 41.55 | 40.80 | 41.10 | 41.10 | 0.12% | 12,000 |
| Aug 14, 2025 | 40.60 | 41.45 | 40.55 | 41.05 | 41.05 | -0.36% | 24,000 |
| Aug 13, 2025 | 41.70 | 41.70 | 40.70 | 41.20 | 41.20 | 0.61% | 8,000 |
| Aug 12, 2025 | 40.50 | 41.35 | 40.50 | 40.95 | 40.95 | -1.21% | 16,000 |
| Aug 11, 2025 | 40.80 | 41.45 | 40.60 | 41.45 | 41.45 | -0.72% | 16,000 |
| Aug 8, 2025 | 41.00 | 41.75 | 41.00 | 41.75 | 41.75 | 0.97% | 12,000 |
| Aug 7, 2025 | 40.60 | 41.75 | 40.50 | 41.35 | 41.35 | -0.36% | 24,000 |
| Aug 6, 2025 | 40.80 | 41.50 | 40.80 | 41.50 | 41.50 | -1.43% | 12,000 |
| Aug 4, 2025 | 41.00 | 42.10 | 41.00 | 42.10 | 42.10 | 3.69% | 12,000 |
| Aug 1, 2025 | 40.80 | 40.95 | 40.30 | 40.60 | 40.60 | -2.99% | 28,000 |
| Jul 31, 2025 | 41.50 | 41.85 | 41.00 | 41.85 | 41.85 | 0.60% | 28,000 |
| Jul 30, 2025 | 41.00 | 41.75 | 41.00 | 41.60 | 41.60 | -1.65% | 36,000 |
| Jul 29, 2025 | 41.10 | 42.75 | 41.10 | 42.30 | 42.30 | -1.40% | 24,000 |
| Jul 28, 2025 | 43.55 | 43.55 | 41.80 | 42.90 | 42.90 | 0.35% | 32,000 |
| Jul 25, 2025 | 41.60 | 42.80 | 41.50 | 42.75 | 42.75 | 1.42% | 28,000 |
| Jul 24, 2025 | 42.65 | 43.20 | 41.55 | 42.15 | 42.15 | -1.17% | 52,000 |
| Jul 23, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 4,000 |
| Jul 22, 2025 | 42.25 | 42.65 | 42.25 | 42.65 | 42.65 | -0.58% | 8,000 |
| Jul 21, 2025 | 42.15 | 42.90 | 42.15 | 42.90 | 42.90 | 0.94% | 12,000 |
| Jul 18, 2025 | 42.40 | 43.05 | 42.40 | 42.50 | 42.50 | -0.93% | 16,000 |
| Jul 17, 2025 | 42.45 | 42.90 | 42.20 | 42.90 | 42.90 | 1.06% | 12,000 |
| Jul 16, 2025 | 42.95 | 42.95 | 42.00 | 42.45 | 42.45 | -0.82% | 28,000 |
| Jul 15, 2025 | 42.90 | 43.40 | 42.25 | 42.80 | 42.80 | -1.15% | 28,000 |
| Jul 14, 2025 | 42.85 | 43.50 | 41.80 | 43.30 | 43.30 | 0.70% | 44,000 |
| Jul 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | 4,000 |
| Jul 10, 2025 | 43.90 | 43.90 | 43.10 | 43.60 | 43.60 | -0.68% | 20,000 |
| Jul 9, 2025 | 43.00 | 44.25 | 42.30 | 43.90 | 43.90 | 3.54% | 64,000 |
| Jul 8, 2025 | 42.50 | 42.90 | 42.40 | 42.40 | 42.40 | -0.59% | 24,000 |
| Jul 7, 2025 | 42.80 | 42.90 | 42.20 | 42.65 | 42.65 | 0.12% | 48,000 |
| Jul 4, 2025 | 42.45 | 42.65 | 41.20 | 42.60 | 42.60 | 0.95% | 64,000 |