Dollex Agrotech Limited (NSE:DOLLEX)
India · Delayed Price · Currency is INR 38.45
-1.30 (-3.27%)
Sep 10, 2026, 3:27 PM IST
Dollex Agrotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 39.95 | 39.95 | 38.40 | 38.45 | - | -3.27% | 172,000 |
| 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 |
| Jul 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.17% | 4,000 |
| Jul 17, 2026 | 30.15 | 30.25 | 29.00 | 30.00 | 30.00 | -0.50% | 28,000 |
| Jul 16, 2026 | 29.95 | 30.25 | 29.95 | 30.15 | 30.15 | 3.61% | 20,000 |
| Jul 15, 2026 | 30.25 | 30.25 | 28.25 | 29.10 | 29.10 | -3.00% | 80,000 |
| Jul 14, 2026 | 29.05 | 30.70 | 29.05 | 30.00 | 30.00 | 4.35% | 24,000 |
| Jul 13, 2026 | 29.25 | 29.25 | 28.00 | 28.75 | 28.75 | -1.71% | 32,000 |
| Jul 10, 2026 | 28.70 | 29.25 | 28.70 | 29.25 | 29.25 | 2.81% | 12,000 |
| Jul 9, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -3.40% | 4,000 |
| Jul 8, 2026 | 28.50 | 29.45 | 28.50 | 29.45 | 29.45 | 0.86% | 12,000 |
| Jul 7, 2026 | 28.05 | 29.60 | 28.00 | 29.20 | 29.20 | -2.01% | 16,000 |
| Jul 6, 2026 | 29.10 | 30.20 | 28.30 | 29.80 | 29.80 | -4.18% | 28,000 |
| Jul 3, 2026 | 30.00 | 31.10 | 29.00 | 31.10 | 31.10 | 3.67% | 16,000 |
| Jul 2, 2026 | 28.75 | 30.00 | 28.75 | 30.00 | 30.00 | -0.33% | 12,000 |
| Jun 29, 2026 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | - | 8,000 |
| Jun 25, 2026 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | 2.03% | 8,000 |
| Jun 24, 2026 | 31.80 | 31.80 | 29.20 | 29.50 | 29.50 | -2.48% | 36,000 |
| Jun 23, 2026 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | -3.97% | 12,000 |