Dollar Industries Limited (NSE:DOLLAR)
India
· Delayed Price · Currency is INR 262.55
-7.70 (-2.85%)
Mar 9, 2026, 9:32 AM IST
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.60 | 275.35 | 270.00 | 270.25 | 270.25 | -0.44% | 69,868 |
| Mar 5, 2026 | 269.00 | 274.80 | 267.85 | 271.45 | 271.45 | 2.01% | 160,834 |
| Mar 4, 2026 | 272.00 | 272.20 | 263.70 | 266.10 | 266.10 | -3.02% | 93,678 |
| Mar 2, 2026 | 285.00 | 289.00 | 269.50 | 274.40 | 274.40 | -6.46% | 203,439 |
| Feb 27, 2026 | 288.80 | 298.30 | 288.80 | 293.35 | 293.35 | 1.58% | 39,098 |
| Feb 26, 2026 | 290.00 | 293.00 | 285.65 | 288.80 | 288.80 | 0.16% | 73,787 |
| Feb 25, 2026 | 294.80 | 297.10 | 288.00 | 288.35 | 288.35 | -2.19% | 87,897 |
| Feb 24, 2026 | 299.00 | 300.00 | 293.50 | 294.80 | 294.80 | -2.51% | 47,051 |
| Feb 23, 2026 | 302.90 | 307.00 | 297.65 | 302.40 | 302.40 | 0.32% | 32,366 |
| Feb 20, 2026 | 305.05 | 305.30 | 300.30 | 301.45 | 301.45 | -1.15% | 55,200 |
| Feb 19, 2026 | 307.10 | 312.00 | 303.10 | 304.95 | 304.95 | -2.26% | 84,473 |
| Feb 18, 2026 | 314.00 | 315.45 | 310.10 | 312.00 | 312.00 | -0.75% | 42,273 |
| Feb 17, 2026 | 302.40 | 317.40 | 302.40 | 314.35 | 314.35 | 3.10% | 54,231 |
| Feb 16, 2026 | 305.60 | 308.55 | 302.05 | 304.90 | 304.90 | -1.49% | 52,836 |
| Feb 13, 2026 | 307.00 | 313.40 | 307.00 | 309.50 | 309.50 | -0.82% | 79,125 |
| Feb 12, 2026 | 320.00 | 328.95 | 304.60 | 312.05 | 312.05 | -6.86% | 362,798 |
| Feb 11, 2026 | 332.40 | 342.00 | 330.40 | 335.05 | 335.05 | 0.36% | 59,877 |
| Feb 10, 2026 | 329.00 | 337.00 | 329.00 | 333.85 | 333.85 | 1.03% | 81,083 |
| Feb 9, 2026 | 329.30 | 334.50 | 328.60 | 330.45 | 330.45 | 0.84% | 57,417 |
| Feb 6, 2026 | 327.95 | 330.10 | 322.10 | 327.70 | 327.70 | 0.02% | 30,363 |
| Feb 5, 2026 | 335.50 | 338.75 | 325.95 | 327.65 | 327.65 | -2.25% | 51,371 |
| Feb 4, 2026 | 335.80 | 338.95 | 331.65 | 335.20 | 335.20 | 1.19% | 102,704 |
| Feb 3, 2026 | 335.00 | 345.15 | 326.95 | 331.25 | 331.25 | 4.10% | 79,629 |
| Feb 2, 2026 | 315.55 | 319.60 | 310.05 | 318.20 | 318.20 | 0.84% | 31,756 |
| Feb 1, 2026 | 312.05 | 321.35 | 310.05 | 315.55 | 315.55 | 0.40% | 27,907 |
| Jan 30, 2026 | 312.00 | 317.45 | 308.80 | 314.30 | 314.30 | 0.74% | 33,158 |
| Jan 29, 2026 | 312.50 | 313.20 | 308.30 | 312.00 | 312.00 | -0.22% | 14,666 |
| Jan 28, 2026 | 308.50 | 315.85 | 308.50 | 312.70 | 312.70 | 1.31% | 36,443 |
| Jan 27, 2026 | 311.00 | 315.25 | 306.00 | 308.65 | 308.65 | -1.61% | 27,118 |
| Jan 23, 2026 | 317.00 | 323.50 | 310.00 | 313.70 | 313.70 | -2.88% | 58,876 |
| Jan 22, 2026 | 316.55 | 325.00 | 315.55 | 323.00 | 323.00 | 2.31% | 32,452 |
| Jan 21, 2026 | 312.20 | 322.00 | 312.00 | 315.70 | 315.70 | -0.63% | 40,051 |
| Jan 20, 2026 | 330.50 | 335.95 | 314.10 | 317.70 | 317.70 | -4.05% | 40,338 |
| Jan 19, 2026 | 330.00 | 340.00 | 326.10 | 331.10 | 331.10 | -0.23% | 19,696 |
| Jan 16, 2026 | 334.10 | 336.65 | 331.00 | 331.85 | 331.85 | -1.00% | 17,756 |
| Jan 14, 2026 | 331.15 | 336.70 | 331.15 | 335.20 | 335.20 | 0.46% | 10,013 |
| Jan 13, 2026 | 331.20 | 337.90 | 330.90 | 333.65 | 333.65 | -0.12% | 20,946 |
| Jan 12, 2026 | 335.00 | 337.25 | 328.80 | 334.05 | 334.05 | -0.28% | 34,107 |
| Jan 9, 2026 | 340.10 | 343.90 | 333.25 | 335.00 | 335.00 | -1.95% | 38,779 |
| Jan 8, 2026 | 344.35 | 349.75 | 340.05 | 341.65 | 341.65 | -1.78% | 25,038 |
| Jan 7, 2026 | 344.00 | 349.15 | 344.00 | 347.85 | 347.85 | 0.19% | 25,372 |
| Jan 6, 2026 | 345.00 | 349.85 | 342.10 | 347.20 | 347.20 | 0.06% | 22,891 |
| Jan 5, 2026 | 350.35 | 355.00 | 345.25 | 347.00 | 347.00 | -1.95% | 28,558 |
| Jan 2, 2026 | 349.90 | 355.00 | 348.30 | 353.90 | 353.90 | 1.26% | 76,029 |
| Jan 1, 2026 | 351.90 | 354.40 | 347.50 | 349.50 | 349.50 | -0.53% | 76,890 |
| Dec 31, 2025 | 352.00 | 353.75 | 349.05 | 351.35 | 351.35 | 0.69% | 34,657 |
| Dec 30, 2025 | 357.10 | 358.45 | 346.60 | 348.95 | 348.95 | -2.69% | 58,729 |
| Dec 29, 2025 | 357.00 | 360.65 | 355.05 | 358.60 | 358.60 | 0.04% | 26,243 |
| Dec 26, 2025 | 364.00 | 367.70 | 357.40 | 358.45 | 358.45 | -1.75% | 29,245 |
| Dec 24, 2025 | 365.45 | 368.00 | 362.90 | 364.85 | 364.85 | -0.16% | 30,825 |
| Dec 23, 2025 | 364.00 | 367.00 | 363.10 | 365.45 | 365.45 | 0.33% | 25,044 |
| Dec 22, 2025 | 360.20 | 368.75 | 360.20 | 364.25 | 364.25 | 0.25% | 39,430 |
| Dec 19, 2025 | 362.00 | 366.00 | 359.10 | 363.35 | 363.35 | 0.75% | 19,714 |
| Dec 18, 2025 | 367.00 | 367.85 | 358.00 | 360.65 | 360.65 | -1.77% | 39,486 |
| Dec 17, 2025 | 359.05 | 369.80 | 359.00 | 367.15 | 367.15 | 1.96% | 115,384 |
| Dec 16, 2025 | 357.15 | 366.00 | 354.25 | 360.10 | 360.10 | 0.83% | 57,190 |
| Dec 15, 2025 | 351.65 | 361.50 | 348.15 | 357.15 | 357.15 | 1.56% | 34,038 |
| Dec 12, 2025 | 341.00 | 355.05 | 341.00 | 351.65 | 351.65 | 1.62% | 42,709 |
| Dec 11, 2025 | 336.40 | 347.00 | 335.75 | 346.05 | 346.05 | 2.17% | 28,161 |
| Dec 10, 2025 | 335.60 | 342.70 | 334.20 | 338.70 | 338.70 | 0.39% | 37,018 |
| Dec 9, 2025 | 336.00 | 340.00 | 331.80 | 337.40 | 337.40 | 0.52% | 31,955 |
| Dec 8, 2025 | 342.10 | 342.15 | 332.70 | 335.65 | 335.65 | -0.97% | 34,526 |
| Dec 5, 2025 | 337.00 | 344.00 | 332.10 | 338.95 | 338.95 | 0.30% | 96,101 |
| Dec 4, 2025 | 338.80 | 344.70 | 336.35 | 337.95 | 337.95 | -0.53% | 22,725 |
| Dec 3, 2025 | 337.45 | 341.55 | 335.20 | 339.75 | 339.75 | 0.68% | 38,922 |
| Dec 2, 2025 | 338.45 | 339.25 | 334.00 | 337.45 | 337.45 | -0.37% | 36,636 |
| Dec 1, 2025 | 346.40 | 348.00 | 338.00 | 338.70 | 338.70 | -1.94% | 50,131 |
| Nov 28, 2025 | 346.10 | 349.55 | 344.90 | 345.40 | 345.40 | -1.00% | 37,475 |
| Nov 27, 2025 | 354.20 | 356.60 | 347.50 | 348.90 | 348.90 | -1.41% | 88,173 |
| Nov 26, 2025 | 357.00 | 361.25 | 353.20 | 353.90 | 353.90 | -0.25% | 38,729 |
| Nov 25, 2025 | 357.60 | 357.60 | 351.35 | 354.80 | 354.80 | 0.17% | 18,850 |
| Nov 24, 2025 | 363.55 | 368.65 | 352.05 | 354.20 | 354.20 | -3.01% | 25,300 |
| Nov 21, 2025 | 366.70 | 371.00 | 363.55 | 365.20 | 365.20 | -0.90% | 74,601 |
| Nov 20, 2025 | 363.00 | 371.00 | 358.25 | 368.50 | 368.50 | 2.53% | 72,071 |
| Nov 19, 2025 | 364.80 | 364.80 | 357.50 | 359.40 | 359.40 | -1.21% | 40,062 |
| Nov 18, 2025 | 367.90 | 367.90 | 360.40 | 363.80 | 363.80 | -1.33% | 49,678 |
| Nov 17, 2025 | 368.00 | 379.70 | 366.10 | 368.70 | 368.70 | 0.68% | 120,487 |
| Nov 14, 2025 | 374.00 | 385.00 | 358.10 | 366.20 | 366.20 | 5.15% | 1,066,598 |
| Nov 13, 2025 | 351.20 | 356.00 | 346.50 | 348.25 | 348.25 | -0.29% | 71,396 |
| Nov 12, 2025 | 341.00 | 350.20 | 340.05 | 349.25 | 349.25 | 2.89% | 36,874 |
| Nov 11, 2025 | 343.25 | 344.95 | 337.10 | 339.45 | 339.45 | -1.11% | 39,268 |
| Nov 10, 2025 | 342.30 | 347.25 | 341.40 | 343.25 | 343.25 | 0.12% | 28,311 |
| Nov 7, 2025 | 347.00 | 347.00 | 341.80 | 342.85 | 342.85 | -1.20% | 58,903 |
| Nov 6, 2025 | 353.60 | 355.00 | 345.70 | 347.00 | 347.00 | -2.14% | 83,648 |
| Nov 4, 2025 | 354.10 | 358.60 | 353.50 | 354.60 | 354.60 | 0.14% | 34,065 |
| Nov 3, 2025 | 355.15 | 358.80 | 352.10 | 354.10 | 354.10 | -1.12% | 39,461 |
| Oct 31, 2025 | 358.90 | 359.90 | 356.15 | 358.10 | 358.10 | -0.13% | 23,159 |
| Oct 30, 2025 | 359.30 | 359.80 | 357.00 | 358.55 | 358.55 | 0.07% | 22,798 |
| Oct 29, 2025 | 359.00 | 359.60 | 355.90 | 358.30 | 358.30 | 0.29% | 16,632 |
| Oct 28, 2025 | 357.00 | 360.30 | 357.00 | 357.25 | 357.25 | -0.49% | 15,186 |
| Oct 27, 2025 | 367.70 | 367.70 | 355.85 | 359.00 | 359.00 | 0.10% | 51,359 |
| Oct 24, 2025 | 358.20 | 359.70 | 356.20 | 358.65 | 358.65 | 0.31% | 26,862 |
| Oct 23, 2025 | 358.95 | 360.00 | 355.00 | 357.55 | 357.55 | 0.58% | 39,165 |
| Oct 21, 2025 | 354.05 | 359.50 | 353.00 | 355.50 | 355.50 | -0.07% | 13,911 |
| Oct 20, 2025 | 360.00 | 360.00 | 351.55 | 355.75 | 355.75 | -0.63% | 67,562 |
| Oct 17, 2025 | 360.00 | 360.15 | 355.25 | 358.00 | 358.00 | -0.57% | 17,043 |
| Oct 16, 2025 | 356.60 | 364.25 | 356.05 | 360.05 | 360.05 | 1.08% | 108,758 |
| Oct 15, 2025 | 356.60 | 359.70 | 352.65 | 356.20 | 356.20 | 0.28% | 43,629 |
| Oct 14, 2025 | 359.30 | 359.90 | 353.00 | 355.20 | 355.20 | -0.88% | 30,730 |
| Oct 13, 2025 | 361.00 | 361.00 | 355.85 | 358.35 | 358.35 | -1.09% | 29,875 |