Dollex Agrotech Limited (NSE:DOLLEX)
India · Delayed Price · Currency is INR 31.45
+0.10 (0.32%)
May 27, 2026, 11:58 AM IST
Dollex Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.32% | 4,000 |
| May 26, 2026 | 31.25 | 31.45 | 31.25 | 31.35 | 31.35 | -0.95% | 8,000 |
| May 25, 2026 | 32.90 | 32.90 | 30.90 | 31.65 | 31.65 | -0.31% | 12,000 |
| May 22, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.31% | 4,000 |
| May 19, 2026 | 30.50 | 31.85 | 30.50 | 31.85 | 31.85 | 3.07% | 12,000 |
| May 18, 2026 | 30.95 | 30.95 | 29.60 | 30.90 | 30.90 | -0.16% | 20,000 |
| May 15, 2026 | 31.35 | 31.35 | 29.95 | 30.95 | 30.95 | 0.98% | 16,000 |
| May 13, 2026 | 29.35 | 31.20 | 29.30 | 30.65 | 30.65 | - | 20,000 |
| May 12, 2026 | 29.50 | 31.35 | 29.50 | 30.65 | 30.65 | -2.39% | 12,000 |
| May 8, 2026 | 31.45 | 31.60 | 31.00 | 31.40 | 31.40 | -1.41% | 24,000 |
| May 7, 2026 | 30.70 | 31.85 | 30.70 | 31.85 | 31.85 | 2.58% | 12,000 |
| May 6, 2026 | 30.55 | 31.05 | 30.55 | 31.05 | 31.05 | 1.47% | 12,000 |
| May 5, 2026 | 29.60 | 31.40 | 29.60 | 30.60 | 30.60 | 0.66% | 20,000 |
| May 4, 2026 | 29.10 | 30.40 | 29.10 | 30.40 | 30.40 | -3.18% | 8,000 |
| Apr 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.45% | 4,000 |
| Apr 28, 2026 | 30.00 | 30.75 | 30.00 | 30.65 | 30.65 | -3.92% | 16,000 |
| Apr 27, 2026 | 30.00 | 31.90 | 30.00 | 31.90 | 31.90 | 0.95% | 8,000 |
| Apr 24, 2026 | 31.25 | 31.90 | 30.00 | 31.60 | 31.60 | 0.32% | 28,000 |
| Apr 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.70% | 4,000 |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.64% | 4,000 |
| Apr 20, 2026 | 31.05 | 31.25 | 30.15 | 31.25 | 31.25 | 0.16% | 12,000 |
| Apr 17, 2026 | 30.05 | 31.20 | 30.05 | 31.20 | 31.20 | 0.97% | 8,000 |
| Apr 16, 2026 | 33.30 | 33.30 | 30.00 | 30.90 | 30.90 | -5.79% | 112,000 |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.29% | 4,000 |
| Apr 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.63% | 4,000 |
| Apr 8, 2026 | 33.30 | 33.30 | 31.65 | 31.65 | 31.65 | 6.21% | 8,000 |
| Apr 7, 2026 | 28.10 | 30.30 | 28.05 | 29.80 | 29.80 | -4.79% | 24,000 |
| Apr 1, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 15.71% | 4,000 |
| Mar 30, 2026 | 26.30 | 28.85 | 26.10 | 27.05 | 27.05 | -6.56% | 32,000 |
| Mar 27, 2026 | 27.00 | 30.80 | 26.00 | 28.95 | 28.95 | -1.03% | 48,000 |
| Mar 25, 2026 | 29.10 | 29.80 | 29.00 | 29.25 | 29.25 | -4.10% | 20,000 |
| Mar 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | 12,000 |
| Mar 23, 2026 | 30.95 | 30.95 | 29.10 | 30.75 | 30.75 | 0.33% | 16,000 |
| Mar 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4.97% | 4,000 |
| Mar 19, 2026 | 28.50 | 31.15 | 28.50 | 29.20 | 29.20 | -4.26% | 16,000 |
| Mar 18, 2026 | 30.50 | 30.90 | 30.05 | 30.50 | 30.50 | -3.33% | 12,000 |
| Mar 17, 2026 | 29.05 | 31.55 | 29.05 | 31.55 | 31.55 | -0.94% | 8,000 |
| Mar 16, 2026 | 29.25 | 31.90 | 28.25 | 31.85 | 31.85 | 1.76% | 88,000 |
| Mar 11, 2026 | 29.30 | 31.30 | 29.30 | 31.30 | 31.30 | -0.48% | 8,000 |
| Mar 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 3.45% | 4,000 |
| Mar 9, 2026 | 29.30 | 31.80 | 29.30 | 30.40 | 30.40 | -3.34% | 12,000 |
| Mar 6, 2026 | 30.10 | 31.45 | 30.00 | 31.45 | 31.45 | -4.55% | 48,000 |
| Mar 5, 2026 | 31.80 | 32.95 | 31.75 | 32.95 | 32.95 | 6.63% | 12,000 |
| Mar 4, 2026 | 30.90 | 30.95 | 30.90 | 30.90 | 30.90 | 3.00% | 8,000 |
| Mar 2, 2026 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | -3.38% | 16,000 |
| Feb 27, 2026 | 31.10 | 31.45 | 30.60 | 31.05 | 31.05 | -11.16% | 32,000 |
| Feb 26, 2026 | 32.10 | 34.95 | 30.00 | 34.95 | 34.95 | 3.56% | 28,000 |
| Feb 25, 2026 | 33.55 | 35.85 | 32.50 | 33.75 | 33.75 | -7.66% | 44,000 |
| Feb 23, 2026 | 36.60 | 36.60 | 33.50 | 36.55 | 36.55 | -0.54% | 16,000 |
| Feb 20, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 2.23% | 4,000 |