Dolat Algotech Limited (BOM:505526)
India
· Delayed Price · Currency is INR 75.50
-0.43 (-0.57%)
At close: Mar 9, 2026
Dolat Algotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.57 | 75.83 | 73.57 | 75.50 | 75.50 | -0.57% | 6,474 |
| Mar 6, 2026 | 76.00 | 78.35 | 75.52 | 75.93 | 75.93 | -1.03% | 13,977 |
| Mar 5, 2026 | 76.01 | 77.64 | 74.82 | 76.72 | 76.72 | -0.07% | 5,433 |
| Mar 4, 2026 | 72.11 | 78.38 | 72.11 | 76.77 | 76.77 | 0.01% | 23,878 |
| Mar 2, 2026 | 73.39 | 77.25 | 72.00 | 76.76 | 76.76 | 2.37% | 8,473 |
| Feb 27, 2026 | 76.00 | 76.00 | 74.50 | 74.98 | 74.98 | -0.83% | 3,966 |
| Feb 26, 2026 | 74.62 | 77.00 | 74.25 | 75.61 | 75.61 | 0.16% | 9,202 |
| Feb 25, 2026 | 76.11 | 76.93 | 74.50 | 75.49 | 75.49 | -0.54% | 18,152 |
| Feb 24, 2026 | 75.62 | 76.75 | 73.89 | 75.90 | 75.90 | -0.50% | 4,524 |
| Feb 23, 2026 | 75.82 | 77.18 | 74.55 | 76.28 | 76.28 | 1.41% | 12,117 |
| Feb 20, 2026 | 76.15 | 76.82 | 75.07 | 75.22 | 75.22 | -2.01% | 5,310 |
| Feb 19, 2026 | 76.95 | 77.57 | 76.13 | 76.76 | 76.76 | -0.09% | 4,000 |
| Feb 18, 2026 | 78.07 | 78.35 | 76.56 | 76.83 | 76.83 | -1.37% | 1,253 |
| Feb 17, 2026 | 78.00 | 79.49 | 77.65 | 77.90 | 77.90 | -0.36% | 1,345 |
| Feb 16, 2026 | 78.45 | 79.76 | 76.32 | 78.18 | 78.18 | 1.80% | 9,667 |
| Feb 13, 2026 | 76.80 | 79.57 | 76.20 | 76.80 | 76.80 | -0.79% | 8,305 |
| Feb 12, 2026 | 77.56 | 79.00 | 77.14 | 77.41 | 77.41 | -1.85% | 7,023 |
| Feb 11, 2026 | 80.79 | 80.79 | 78.38 | 78.87 | 78.87 | -0.82% | 5,056 |
| Feb 10, 2026 | 77.32 | 81.54 | 77.32 | 79.52 | 79.52 | 0.77% | 10,591 |
| Feb 9, 2026 | 76.50 | 79.51 | 76.50 | 78.91 | 78.91 | 3.88% | 6,709 |
| Feb 6, 2026 | 76.39 | 76.39 | 74.63 | 75.96 | 75.96 | -0.64% | 9,111 |
| Feb 5, 2026 | 77.67 | 77.67 | 75.94 | 76.45 | 76.45 | -1.46% | 5,893 |
| Feb 4, 2026 | 77.84 | 78.20 | 76.66 | 77.58 | 77.58 | 0.79% | 5,086 |
| Feb 3, 2026 | 76.43 | 79.37 | 76.43 | 76.97 | 76.87 | 0.72% | 25,321 |
| Feb 2, 2026 | 76.15 | 77.05 | 73.37 | 76.42 | 76.32 | 0.24% | 31,757 |
| Feb 1, 2026 | 78.50 | 80.86 | 75.45 | 76.24 | 76.14 | -3.41% | 17,925 |
| Jan 30, 2026 | 80.15 | 80.15 | 77.71 | 78.93 | 78.83 | -1.60% | 26,114 |
| Jan 29, 2026 | 86.70 | 87.20 | 79.63 | 80.21 | 80.11 | -6.56% | 63,279 |
| Jan 28, 2026 | 80.24 | 86.70 | 80.15 | 85.84 | 85.73 | 7.69% | 30,764 |
| Jan 27, 2026 | 79.10 | 81.00 | 78.78 | 79.71 | 79.61 | -1.48% | 7,203 |
| Jan 23, 2026 | 83.85 | 83.85 | 80.06 | 80.91 | 80.80 | -2.37% | 13,655 |
| Jan 22, 2026 | 81.44 | 83.38 | 80.92 | 82.87 | 82.76 | 2.74% | 9,751 |
| Jan 21, 2026 | 79.70 | 83.35 | 79.10 | 80.66 | 80.56 | -0.53% | 16,357 |
| Jan 20, 2026 | 84.30 | 84.30 | 80.52 | 81.09 | 80.98 | -3.65% | 32,520 |
| Jan 19, 2026 | 85.00 | 86.12 | 83.50 | 84.16 | 84.05 | -1.91% | 11,784 |
| Jan 16, 2026 | 87.00 | 88.51 | 85.41 | 85.80 | 85.69 | -2.22% | 28,728 |
| Jan 14, 2026 | 88.10 | 88.36 | 87.35 | 87.75 | 87.64 | 0.23% | 10,006 |
| Jan 13, 2026 | 89.24 | 90.36 | 87.05 | 87.55 | 87.44 | -1.89% | 19,744 |
| Jan 12, 2026 | 87.86 | 90.49 | 85.43 | 89.24 | 89.12 | 0.97% | 20,262 |
| Jan 9, 2026 | 90.55 | 91.88 | 87.54 | 88.38 | 88.27 | -3.80% | 27,184 |
| Jan 8, 2026 | 93.98 | 93.99 | 90.73 | 91.87 | 91.75 | -1.83% | 37,386 |
| Jan 7, 2026 | 92.10 | 94.83 | 90.94 | 93.58 | 93.46 | 1.11% | 38,058 |
| Jan 6, 2026 | 90.75 | 93.03 | 90.00 | 92.55 | 92.43 | 1.10% | 32,115 |
| Jan 5, 2026 | 92.24 | 95.70 | 90.62 | 91.54 | 91.42 | 0.02% | 88,206 |
| Jan 2, 2026 | 87.56 | 91.84 | 87.56 | 91.52 | 91.40 | 3.07% | 32,074 |
| Jan 1, 2026 | 91.03 | 91.61 | 88.59 | 88.79 | 88.67 | -1.73% | 13,228 |
| Dec 31, 2025 | 87.00 | 92.98 | 87.00 | 90.35 | 90.23 | 3.14% | 77,976 |
| Dec 30, 2025 | 86.02 | 88.00 | 85.50 | 87.60 | 87.49 | 1.77% | 10,797 |
| Dec 29, 2025 | 85.01 | 86.86 | 84.12 | 86.08 | 85.97 | 0.21% | 14,762 |
| Dec 26, 2025 | 85.35 | 86.78 | 85.35 | 85.90 | 85.79 | 0.34% | 12,670 |
| Dec 24, 2025 | 87.42 | 88.26 | 85.26 | 85.61 | 85.50 | -2.04% | 15,730 |
| Dec 23, 2025 | 89.00 | 89.16 | 87.07 | 87.39 | 87.28 | -1.81% | 16,558 |
| Dec 22, 2025 | 86.26 | 91.48 | 86.26 | 89.00 | 88.88 | 3.39% | 77,470 |
| Dec 19, 2025 | 83.00 | 86.70 | 82.50 | 86.08 | 85.97 | 3.59% | 39,355 |
| Dec 18, 2025 | 82.35 | 83.35 | 82.05 | 83.10 | 82.99 | -0.25% | 18,185 |
| Dec 17, 2025 | 84.34 | 84.40 | 82.21 | 83.31 | 83.20 | -1.41% | 41,503 |
| Dec 16, 2025 | 85.45 | 88.29 | 83.30 | 84.50 | 84.39 | -0.80% | 52,398 |
| Dec 15, 2025 | 86.44 | 86.63 | 84.49 | 85.18 | 85.07 | -0.43% | 13,219 |
| Dec 12, 2025 | 84.99 | 87.70 | 83.61 | 85.55 | 85.44 | 1.97% | 62,851 |
| Dec 11, 2025 | 86.62 | 88.30 | 83.50 | 83.90 | 83.79 | -5.53% | 121,829 |
| Dec 10, 2025 | 84.19 | 92.80 | 82.90 | 88.81 | 88.69 | 3.88% | 822,342 |
| Dec 9, 2025 | 86.00 | 87.99 | 76.18 | 85.49 | 85.38 | 13.73% | 1,992,099 |
| Dec 8, 2025 | 72.40 | 75.45 | 71.91 | 75.17 | 75.07 | 4.82% | 22,623 |
| Dec 5, 2025 | 70.92 | 72.31 | 70.69 | 71.71 | 71.62 | -0.29% | 2,679 |
| Dec 4, 2025 | 70.58 | 72.23 | 69.91 | 71.92 | 71.83 | 1.04% | 6,302 |
| Dec 3, 2025 | 73.95 | 73.95 | 70.96 | 71.18 | 71.09 | -3.30% | 6,566 |
| Dec 2, 2025 | 69.90 | 74.10 | 69.90 | 73.61 | 73.51 | 5.08% | 48,269 |
| Dec 1, 2025 | 69.99 | 71.49 | 69.52 | 70.05 | 69.96 | 1.07% | 26,750 |
| Nov 28, 2025 | 67.01 | 70.03 | 67.01 | 69.31 | 69.22 | -0.91% | 5,475 |
| Nov 27, 2025 | 70.80 | 70.85 | 69.61 | 69.95 | 69.86 | -0.09% | 10,486 |
| Nov 26, 2025 | 70.56 | 71.10 | 69.68 | 70.01 | 69.92 | -0.17% | 13,894 |
| Nov 25, 2025 | 68.60 | 70.38 | 67.68 | 70.13 | 70.04 | 1.20% | 8,243 |
| Nov 24, 2025 | 71.63 | 71.95 | 68.60 | 69.30 | 69.21 | -3.16% | 24,299 |
| Nov 21, 2025 | 73.00 | 73.00 | 71.20 | 71.56 | 71.47 | -3.01% | 8,023 |
| Nov 20, 2025 | 72.83 | 75.92 | 71.40 | 73.78 | 73.68 | 1.33% | 37,667 |
| Nov 19, 2025 | 74.39 | 74.39 | 72.42 | 72.81 | 72.72 | -2.43% | 19,565 |
| Nov 18, 2025 | 75.10 | 76.00 | 74.27 | 74.62 | 74.52 | -2.01% | 22,597 |
| Nov 17, 2025 | 75.61 | 78.37 | 75.61 | 76.15 | 76.05 | -1.72% | 37,938 |
| Nov 14, 2025 | 77.50 | 80.36 | 76.98 | 77.48 | 77.38 | -0.13% | 37,057 |
| Nov 13, 2025 | 72.99 | 81.44 | 70.00 | 77.58 | 77.48 | 0.34% | 188,939 |
| Nov 12, 2025 | 77.18 | 79.00 | 77.18 | 77.32 | 77.22 | 0.13% | 7,396 |
| Nov 11, 2025 | 77.42 | 77.86 | 76.33 | 77.22 | 77.12 | -0.86% | 2,867 |
| Nov 10, 2025 | 75.10 | 78.67 | 75.10 | 77.89 | 77.79 | 2.73% | 4,493 |
| Nov 7, 2025 | 76.90 | 76.93 | 75.66 | 75.82 | 75.72 | -1.61% | 9,803 |
| Nov 6, 2025 | 77.71 | 77.93 | 76.84 | 77.06 | 76.96 | -0.84% | 18,644 |
| Nov 4, 2025 | 78.99 | 79.50 | 76.55 | 77.71 | 77.61 | -1.73% | 34,765 |
| Nov 3, 2025 | 80.20 | 80.20 | 78.10 | 79.08 | 78.98 | 0.47% | 8,781 |
| Oct 31, 2025 | 79.55 | 80.05 | 78.45 | 78.71 | 78.61 | -1.04% | 4,505 |
| Oct 30, 2025 | 79.61 | 81.56 | 79.21 | 79.54 | 79.44 | -1.74% | 8,972 |
| Oct 29, 2025 | 80.83 | 81.47 | 79.69 | 80.95 | 80.84 | 0.75% | 8,102 |
| Oct 28, 2025 | 81.00 | 81.98 | 79.90 | 80.35 | 80.25 | -0.96% | 19,558 |
| Oct 27, 2025 | 81.94 | 82.19 | 80.20 | 81.13 | 81.02 | -0.99% | 7,221 |
| Oct 24, 2025 | 82.77 | 83.53 | 81.12 | 81.94 | 81.83 | -0.70% | 15,707 |
| Oct 23, 2025 | 80.92 | 83.20 | 79.00 | 82.52 | 82.41 | 1.54% | 22,910 |
| Oct 21, 2025 | 80.27 | 81.85 | 80.27 | 81.27 | 81.16 | 1.59% | 2,590 |
| Oct 20, 2025 | 77.00 | 80.66 | 77.00 | 80.00 | 79.90 | 0.16% | 4,876 |
| Oct 17, 2025 | 81.00 | 81.19 | 79.50 | 79.87 | 79.77 | -1.46% | 12,034 |
| Oct 16, 2025 | 79.43 | 83.46 | 78.59 | 81.05 | 80.94 | 4.58% | 21,866 |
| Oct 15, 2025 | 76.10 | 78.10 | 76.10 | 77.50 | 77.40 | 0.08% | 4,179 |
| Oct 14, 2025 | 76.11 | 78.71 | 76.11 | 77.44 | 77.34 | -0.04% | 9,163 |