Dollex Agrotech Limited (NSE:DOLLEX)
India · Delayed Price · Currency is INR 37.93
+1.01 (2.74%)
Oct 7, 2026, 3:29 PM IST
Dollex Agrotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 37.66 | 37.98 | 36.50 | 37.93 | 37.93 | 2.74% | 1 |
| Oct 6, 2026 | 39.87 | 39.87 | 36.00 | 36.92 | 36.92 | -0.65% | 21,502 |
| Oct 5, 2026 | 39.98 | 39.98 | 36.50 | 37.16 | 37.16 | -2.82% | 16,730 |
| Oct 1, 2026 | 39.30 | 39.30 | 36.75 | 38.24 | 38.24 | 0.63% | 24,277 |
| Sep 30, 2026 | 40.00 | 40.00 | 37.60 | 38.00 | 38.00 | -2.31% | 17,634 |
| Sep 29, 2026 | 37.60 | 39.55 | 35.90 | 38.90 | 38.90 | 7.76% | 80,171 |
| Sep 28, 2026 | 39.00 | 39.00 | 35.45 | 36.10 | 36.10 | 0.14% | 8,118 |
| Sep 25, 2026 | 37.85 | 37.85 | 35.50 | 36.05 | 36.05 | -2.57% | 27,320 |
| Sep 24, 2026 | 38.00 | 38.00 | 35.50 | 37.00 | 37.00 | -1.99% | 37,243 |
| Sep 23, 2026 | 38.00 | 38.25 | 36.50 | 37.75 | 37.75 | 3.14% | 86,114 |
| Sep 22, 2026 | 38.00 | 38.50 | 36.00 | 36.60 | 36.60 | -2.66% | 16,696 |
| Sep 21, 2026 | 39.20 | 39.20 | 37.00 | 37.60 | 37.60 | 1.08% | 47,083 |
| Sep 18, 2026 | 37.95 | 38.50 | 36.85 | 37.20 | 37.20 | 0.40% | 14,860 |
| Sep 17, 2026 | 38.00 | 38.50 | 34.10 | 37.05 | 37.05 | 0.14% | 14,097 |
| Sep 16, 2026 | 38.80 | 38.80 | 35.90 | 37.00 | 37.00 | -1.07% | 26,844 |
| Sep 15, 2026 | 39.00 | 39.00 | 37.00 | 37.40 | 37.40 | -2.73% | 53,119 |
| Sep 11, 2026 | 35.00 | 38.95 | 35.00 | 38.45 | 38.45 | -1.54% | 215,183 |
| Sep 10, 2026 | 39.95 | 39.95 | 38.40 | 39.05 | 39.05 | -1.76% | 168,000 |
| Sep 9, 2026 | 39.45 | 39.90 | 39.10 | 39.75 | 39.75 | 4.33% | 68,000 |
| Sep 8, 2026 | 36.40 | 39.95 | 36.40 | 38.10 | 38.10 | 6.57% | 120,000 |
| Sep 7, 2026 | 35.60 | 36.40 | 35.60 | 35.75 | 35.75 | -2.85% | 144,000 |
| Sep 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | 4,000 |
| Sep 3, 2026 | 35.50 | 36.30 | 35.00 | 35.00 | 35.00 | -3.18% | 20,000 |
| Sep 2, 2026 | 35.80 | 36.35 | 35.35 | 36.15 | 36.15 | -0.55% | 48,000 |
| Sep 1, 2026 | 36.80 | 36.80 | 35.40 | 36.35 | 36.35 | 0.14% | 16,000 |
| Aug 31, 2026 | 36.25 | 36.70 | 34.65 | 36.30 | 36.30 | 2.69% | 92,000 |
| Aug 28, 2026 | 34.30 | 35.80 | 33.40 | 35.35 | 35.35 | 5.68% | 32,000 |
| Aug 27, 2026 | 34.50 | 34.50 | 33.25 | 33.45 | 33.45 | 0.60% | 32,000 |
| Aug 26, 2026 | 35.30 | 35.30 | 33.05 | 33.25 | 33.25 | -1.63% | 120,000 |
| Aug 25, 2026 | 32.70 | 33.90 | 32.60 | 33.80 | 33.80 | 1.96% | 152,000 |
| Aug 24, 2026 | 34.50 | 34.50 | 32.80 | 33.15 | 33.15 | 0.15% | 104,000 |
| Aug 21, 2026 | 33.90 | 34.45 | 32.00 | 33.10 | 33.10 | -0.60% | 224,000 |
| Aug 20, 2026 | 34.00 | 34.00 | 32.55 | 33.30 | 33.30 | 1.52% | 120,000 |
| Aug 19, 2026 | 32.95 | 32.95 | 31.65 | 32.80 | 32.80 | 2.50% | 48,000 |
| Aug 18, 2026 | 32.45 | 32.45 | 31.60 | 32.00 | 32.00 | -0.16% | 16,000 |
| Aug 17, 2026 | 32.65 | 32.65 | 31.45 | 32.05 | 32.05 | -0.31% | 112,000 |
| Aug 14, 2026 | 31.45 | 33.00 | 31.35 | 32.15 | 32.15 | 0.31% | 184,000 |
| Aug 13, 2026 | 32.25 | 32.30 | 31.80 | 32.05 | 32.05 | -0.31% | 24,000 |
| Aug 12, 2026 | 31.70 | 32.80 | 31.00 | 32.15 | 32.15 | 1.42% | 164,000 |
| Aug 11, 2026 | 31.95 | 32.80 | 31.05 | 31.70 | 31.70 | -1.86% | 196,000 |
| Aug 10, 2026 | 30.50 | 33.45 | 30.30 | 32.30 | 32.30 | 6.08% | 604,000 |
| Aug 7, 2026 | 29.80 | 30.45 | 29.80 | 30.45 | 30.45 | -0.16% | 304,000 |
| Aug 6, 2026 | 30.65 | 30.65 | 30.30 | 30.50 | 30.50 | - | 464,000 |
| Aug 5, 2026 | 30.25 | 30.55 | 30.00 | 30.50 | 30.50 | 0.16% | 196,000 |
| Aug 4, 2026 | 30.25 | 30.75 | 30.00 | 30.45 | 30.45 | - | 60,000 |
| Aug 3, 2026 | 30.00 | 31.50 | 30.00 | 30.45 | 30.45 | 0.66% | 56,000 |
| Jul 31, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.50% | 16,000 |
| Jul 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% | 4,000 |
| Jul 27, 2026 | 30.30 | 30.30 | 29.00 | 29.85 | 29.85 | 0.67% | 12,000 |
| Jul 24, 2026 | 28.50 | 30.25 | 28.50 | 29.65 | 29.65 | -2.31% | 12,000 |