Dollar Industries Limited (NSE:DOLLAR)
India
· Delayed Price · Currency is INR 303.85
-0.10 (-0.03%)
Apr 29, 2026, 3:29 PM IST
Dollar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 306.60 | 313.49 | 302.11 | 303.85 | 303.85 | -0.03% | 197,466 |
| Apr 28, 2026 | 314.00 | 319.27 | 301.36 | 303.95 | 303.95 | -2.80% | 281,291 |
| Apr 27, 2026 | 330.11 | 336.99 | 310.20 | 312.70 | 312.70 | -7.32% | 814,931 |
| Apr 24, 2026 | 335.00 | 354.40 | 320.63 | 337.39 | 337.39 | 2.63% | 6,882,583 |
| Apr 23, 2026 | 274.00 | 329.30 | 274.00 | 328.75 | 328.75 | 19.80% | 8,146,843 |
| Apr 22, 2026 | 274.02 | 276.47 | 271.81 | 274.42 | 274.42 | -0.61% | 51,468 |
| Apr 21, 2026 | 277.12 | 278.77 | 275.00 | 276.10 | 276.10 | -0.17% | 34,136 |
| Apr 20, 2026 | 279.33 | 279.89 | 271.20 | 276.57 | 276.57 | -0.12% | 46,066 |
| Apr 17, 2026 | 279.27 | 279.27 | 274.56 | 276.89 | 276.89 | 0.52% | 48,075 |
| Apr 16, 2026 | 280.00 | 280.95 | 272.00 | 275.45 | 275.45 | 0.40% | 118,443 |
| Apr 15, 2026 | 269.19 | 277.00 | 269.19 | 274.34 | 274.34 | 2.78% | 144,384 |
| Apr 13, 2026 | 253.30 | 278.59 | 249.01 | 266.91 | 266.91 | 4.43% | 514,154 |
| Apr 10, 2026 | 247.10 | 257.22 | 247.10 | 255.58 | 255.58 | 3.87% | 175,453 |
| Apr 9, 2026 | 248.88 | 252.40 | 245.35 | 246.05 | 246.05 | -1.54% | 120,390 |
| Apr 8, 2026 | 248.00 | 256.64 | 243.84 | 249.91 | 249.91 | 2.82% | 213,398 |
| Apr 7, 2026 | 245.51 | 252.80 | 241.10 | 243.06 | 243.06 | -1.24% | 284,213 |
| Apr 6, 2026 | 257.00 | 257.01 | 241.60 | 246.12 | 246.12 | -2.27% | 168,107 |
| Apr 2, 2026 | 239.50 | 254.70 | 229.26 | 251.84 | 251.84 | 3.87% | 116,482 |
| Apr 1, 2026 | 227.90 | 244.99 | 227.20 | 242.45 | 242.45 | 8.58% | 128,867 |
| Mar 30, 2026 | 228.70 | 229.80 | 220.50 | 223.30 | 223.30 | -3.44% | 127,509 |
| Mar 27, 2026 | 247.90 | 247.90 | 230.00 | 231.25 | 231.25 | -6.74% | 160,933 |
| Mar 25, 2026 | 250.00 | 259.70 | 246.05 | 247.95 | 247.95 | -0.70% | 163,190 |
| Mar 24, 2026 | 247.00 | 254.95 | 240.20 | 249.70 | 249.70 | 2.46% | 100,267 |
| Mar 23, 2026 | 256.00 | 256.15 | 240.10 | 243.70 | 243.70 | -6.29% | 73,283 |
| Mar 20, 2026 | 254.05 | 266.95 | 244.90 | 260.05 | 260.05 | 3.48% | 169,857 |
| Mar 19, 2026 | 260.15 | 260.15 | 250.00 | 251.30 | 251.30 | -3.73% | 70,892 |
| Mar 18, 2026 | 250.40 | 266.65 | 248.00 | 261.05 | 261.05 | 5.05% | 105,699 |
| Mar 17, 2026 | 248.00 | 255.00 | 241.90 | 248.50 | 248.50 | 1.24% | 31,770 |
| Mar 16, 2026 | 247.00 | 249.05 | 233.55 | 245.45 | 245.45 | -0.49% | 120,884 |
| Mar 13, 2026 | 257.30 | 258.00 | 245.55 | 246.65 | 246.65 | -4.14% | 138,779 |
| Mar 12, 2026 | 257.00 | 262.25 | 252.90 | 257.30 | 257.30 | -0.81% | 43,358 |
| Mar 11, 2026 | 260.15 | 264.70 | 256.55 | 259.40 | 259.40 | -0.17% | 132,772 |
| Mar 10, 2026 | 259.70 | 262.90 | 256.40 | 259.85 | 259.85 | 1.96% | 68,078 |
| Mar 9, 2026 | 270.00 | 270.00 | 249.40 | 254.85 | 254.85 | -5.70% | 164,165 |
| 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 |