Dollex Agrotech Limited (NSE:DOLLEX)
India · Delayed Price · Currency is INR 37.10
-1.95 (-4.99%)
Jul 24, 2024, 1:30 AM IST
Dollex Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.40% | 4,000 |
| Dec 4, 2025 | 39.40 | 40.30 | 39.40 | 39.85 | 39.85 | -1.36% | 8,000 |
| Dec 3, 2025 | 39.50 | 40.45 | 39.30 | 40.40 | 40.40 | -0.86% | 16,000 |
| Dec 2, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.00% | 4,000 |
| Dec 1, 2025 | 39.55 | 40.40 | 39.55 | 39.95 | 39.95 | -2.08% | 24,000 |
| Nov 28, 2025 | 40.95 | 40.95 | 39.70 | 40.80 | 40.80 | 1.87% | 20,000 |
| Nov 27, 2025 | 41.80 | 41.80 | 39.65 | 40.05 | 40.05 | -2.08% | 20,000 |
| Nov 26, 2025 | 40.00 | 41.05 | 40.00 | 40.90 | 40.90 | 4.87% | 52,000 |
| Nov 25, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -2.38% | 12,000 |
| Nov 24, 2025 | 40.00 | 40.35 | 39.55 | 39.95 | 39.95 | -0.75% | 28,000 |
| Nov 21, 2025 | 39.80 | 40.60 | 39.80 | 40.25 | 40.25 | -2.78% | 28,000 |
| Nov 20, 2025 | 40.00 | 41.40 | 39.60 | 41.40 | 41.40 | 3.50% | 12,000 |
| Nov 19, 2025 | 40.00 | 41.10 | 39.80 | 40.00 | 40.00 | -2.44% | 48,000 |
| Nov 18, 2025 | 40.00 | 41.60 | 39.00 | 41.00 | 41.00 | 0.12% | 140,000 |
| Nov 17, 2025 | 42.45 | 42.45 | 40.00 | 40.95 | 40.95 | 0.49% | 12,000 |
| Nov 14, 2025 | 41.90 | 41.90 | 39.80 | 40.75 | 40.75 | 1.75% | 32,000 |
| Nov 13, 2025 | 41.95 | 41.95 | 40.05 | 40.05 | 40.05 | -1.60% | 8,000 |
| Nov 12, 2025 | 42.85 | 42.85 | 39.80 | 40.70 | 40.70 | -0.61% | 36,000 |
| Nov 11, 2025 | 40.05 | 40.95 | 40.00 | 40.95 | 40.95 | 1.61% | 180,000 |
| Nov 10, 2025 | 40.80 | 42.25 | 40.30 | 40.30 | 40.30 | -1.59% | 12,000 |
| Nov 7, 2025 | 40.00 | 40.95 | 40.00 | 40.95 | 40.95 | -2.15% | 8,000 |
| Nov 6, 2025 | 40.50 | 41.85 | 40.50 | 41.85 | 41.85 | -0.71% | 8,000 |
| Nov 4, 2025 | 41.20 | 42.15 | 41.20 | 42.15 | 42.15 | 1.08% | 16,000 |
| Nov 3, 2025 | 41.65 | 41.70 | 40.80 | 41.70 | 41.70 | 0.12% | 16,000 |
| Oct 31, 2025 | 39.80 | 42.95 | 39.80 | 41.65 | 41.65 | 2.21% | 48,000 |
| Oct 30, 2025 | 40.00 | 40.75 | 40.00 | 40.75 | 40.75 | 1.12% | 36,000 |
| Oct 29, 2025 | 39.65 | 40.35 | 39.50 | 40.30 | 40.30 | 0.62% | 36,000 |
| Oct 28, 2025 | 39.70 | 40.75 | 39.65 | 40.05 | 40.05 | -2.32% | 20,000 |
| Oct 27, 2025 | 41.30 | 41.50 | 39.45 | 41.00 | 41.00 | -0.73% | 60,000 |
| Oct 24, 2025 | 39.85 | 41.85 | 39.85 | 41.30 | 41.30 | 1.85% | 20,000 |
| Oct 23, 2025 | 40.50 | 41.45 | 40.00 | 40.55 | 40.55 | -2.99% | 40,000 |
| Oct 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 4,000 |
| Oct 20, 2025 | 40.50 | 41.80 | 40.50 | 41.80 | 41.80 | 2.08% | 8,000 |
| Oct 17, 2025 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 0.12% | 8,000 |
| Oct 16, 2025 | 40.15 | 41.45 | 40.10 | 40.90 | 40.90 | 0.74% | 32,000 |
| Oct 15, 2025 | 42.45 | 42.45 | 40.15 | 40.60 | 40.60 | -1.10% | 28,000 |
| Oct 14, 2025 | 41.90 | 41.90 | 40.70 | 41.05 | 41.05 | -0.48% | 12,000 |
| Oct 13, 2025 | 42.45 | 42.45 | 40.90 | 41.25 | 41.25 | -3.17% | 20,000 |
| Oct 10, 2025 | 41.10 | 42.60 | 41.00 | 42.60 | 42.60 | 3.90% | 12,000 |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 8,000 |
| Oct 8, 2025 | 40.70 | 40.90 | 40.30 | 40.60 | 40.60 | -0.25% | 28,000 |
| Oct 7, 2025 | 40.80 | 40.80 | 40.70 | 40.70 | 40.70 | -0.25% | 20,000 |
| Oct 6, 2025 | 41.00 | 41.90 | 40.80 | 40.80 | 40.80 | -2.16% | 16,000 |
| Oct 3, 2025 | 41.90 | 41.90 | 40.85 | 41.70 | 41.70 | 0.12% | 20,000 |
| Oct 1, 2025 | 41.75 | 41.95 | 41.00 | 41.65 | 41.65 | -2.12% | 56,000 |
| Sep 30, 2025 | 41.50 | 42.90 | 41.30 | 42.55 | 42.55 | -2.07% | 36,000 |
| Sep 29, 2025 | 43.45 | 43.45 | 43.05 | 43.45 | 43.45 | 0.46% | 28,000 |
| Sep 26, 2025 | 41.15 | 43.55 | 41.00 | 43.25 | 43.25 | 5.36% | 72,000 |
| Sep 25, 2025 | 41.05 | 42.15 | 41.05 | 41.05 | 41.05 | -2.38% | 12,000 |
| Sep 24, 2025 | 40.90 | 42.15 | 40.90 | 42.05 | 42.05 | -0.59% | 20,000 |