Dollex Agrotech Limited (NSE:DOLLEX)
India
· Delayed Price · Currency is INR 30.40
-1.05 (-3.34%)
Mar 9, 2026, 1:29 PM IST
Dollex Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 33.35 | 35.95 | 33.35 | 35.95 | 35.95 | -1.78% | 12,000 |
| Feb 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | 4,000 |
| Feb 12, 2026 | 33.90 | 35.60 | 33.90 | 35.60 | 35.60 | -0.42% | 8,000 |
| Feb 9, 2026 | 34.05 | 36.55 | 33.85 | 35.75 | 35.75 | 3.77% | 36,000 |
| Feb 6, 2026 | 34.40 | 36.75 | 33.00 | 34.45 | 34.45 | -6.26% | 44,000 |
| Feb 5, 2026 | 36.95 | 36.95 | 35.00 | 36.75 | 36.75 | -0.54% | 20,000 |
| Feb 3, 2026 | 33.55 | 37.00 | 33.55 | 36.95 | 36.95 | 3.50% | 20,000 |
| Feb 2, 2026 | 33.25 | 36.00 | 33.25 | 35.70 | 35.70 | 2.73% | 20,000 |
| Feb 1, 2026 | 34.65 | 37.00 | 33.05 | 34.75 | 34.75 | -1.70% | 32,000 |
| Jan 30, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -6.48% | 4,000 |
| Jan 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.03% | 4,000 |
| Jan 23, 2026 | 34.60 | 36.95 | 34.00 | 35.65 | 35.65 | -1.79% | 24,000 |
| Jan 22, 2026 | 36.00 | 37.85 | 35.00 | 36.30 | 36.30 | 0.83% | 16,000 |
| Jan 21, 2026 | 36.30 | 38.25 | 35.30 | 36.00 | 36.00 | -3.74% | 28,000 |
| Jan 20, 2026 | 36.95 | 37.85 | 36.95 | 37.40 | 37.40 | -1.45% | 12,000 |
| Jan 16, 2026 | 37.80 | 37.95 | 37.00 | 37.95 | 37.95 | -0.13% | 28,000 |
| Jan 14, 2026 | 38.20 | 39.30 | 38.00 | 38.00 | 38.00 | -3.80% | 28,000 |
| Jan 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.46% | 4,000 |
| Jan 12, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.26% | 4,000 |
| Jan 9, 2026 | 38.00 | 38.70 | 37.55 | 38.45 | 38.45 | -1.79% | 28,000 |
| Jan 8, 2026 | 38.30 | 39.30 | 38.30 | 39.15 | 39.15 | -0.89% | 16,000 |
| Jan 7, 2026 | 38.35 | 39.50 | 38.35 | 39.50 | 39.50 | -0.38% | 8,000 |
| Jan 6, 2026 | 38.30 | 39.65 | 38.30 | 39.65 | 39.65 | 2.72% | 8,000 |
| Jan 5, 2026 | 38.60 | 39.90 | 38.60 | 38.60 | 38.60 | -3.14% | 12,000 |
| Jan 2, 2026 | 38.80 | 39.85 | 38.80 | 39.85 | 39.85 | 1.66% | 8,000 |
| Jan 1, 2026 | 39.85 | 39.85 | 38.90 | 39.20 | 39.20 | -1.88% | 28,000 |
| Dec 31, 2025 | 40.20 | 40.65 | 39.00 | 39.95 | 39.95 | -0.87% | 28,000 |
| Dec 29, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.50% | 4,000 |
| Dec 26, 2025 | 40.00 | 40.75 | 39.60 | 40.10 | 40.10 | -1.35% | 24,000 |
| Dec 24, 2025 | 40.70 | 41.00 | 39.30 | 40.65 | 40.65 | 2.65% | 36,000 |
| Dec 23, 2025 | 38.60 | 39.95 | 38.15 | 39.60 | 39.60 | 2.86% | 40,000 |
| Dec 22, 2025 | 38.80 | 38.80 | 38.00 | 38.50 | 38.50 | -1.16% | 28,000 |
| Dec 18, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 0.52% | 8,000 |
| Dec 17, 2025 | 38.00 | 39.75 | 37.80 | 38.75 | 38.75 | -0.51% | 24,000 |
| Dec 16, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 0.13% | 16,000 |
| Dec 15, 2025 | 38.10 | 38.90 | 38.10 | 38.90 | 38.90 | - | 16,000 |
| Dec 12, 2025 | 37.35 | 39.80 | 37.35 | 38.90 | 38.90 | 2.64% | 20,000 |
| Dec 11, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -3.68% | 4,000 |
| Dec 9, 2025 | 38.70 | 39.35 | 38.00 | 39.35 | 39.35 | -1.50% | 40,000 |
| Dec 8, 2025 | 39.35 | 39.95 | 38.55 | 39.95 | 39.95 | -4.88% | 20,000 |
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.40% | 4,000 |
| Dec 4, 2025 | 39.40 | 40.30 | 39.40 | 39.85 | 39.85 | -1.36% | 8,000 |
| Dec 3, 2025 | 39.50 | 40.45 | 39.30 | 40.40 | 40.40 | -0.86% | 16,000 |
| Dec 2, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.00% | 4,000 |
| Dec 1, 2025 | 39.55 | 40.40 | 39.55 | 39.95 | 39.95 | -2.08% | 24,000 |
| Nov 28, 2025 | 40.95 | 40.95 | 39.70 | 40.80 | 40.80 | 1.87% | 20,000 |
| Nov 27, 2025 | 41.80 | 41.80 | 39.65 | 40.05 | 40.05 | -2.08% | 20,000 |
| Nov 26, 2025 | 40.00 | 41.05 | 40.00 | 40.90 | 40.90 | 4.87% | 52,000 |
| Nov 25, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -2.38% | 12,000 |
| Nov 24, 2025 | 40.00 | 40.35 | 39.55 | 39.95 | 39.95 | -0.75% | 28,000 |
| Nov 21, 2025 | 39.80 | 40.60 | 39.80 | 40.25 | 40.25 | -2.78% | 28,000 |
| Nov 20, 2025 | 40.00 | 41.40 | 39.60 | 41.40 | 41.40 | 3.50% | 12,000 |
| Nov 19, 2025 | 40.00 | 41.10 | 39.80 | 40.00 | 40.00 | -2.44% | 48,000 |
| Nov 18, 2025 | 40.00 | 41.60 | 39.00 | 41.00 | 41.00 | 0.12% | 140,000 |
| Nov 17, 2025 | 42.45 | 42.45 | 40.00 | 40.95 | 40.95 | 0.49% | 12,000 |
| Nov 14, 2025 | 41.90 | 41.90 | 39.80 | 40.75 | 40.75 | 1.75% | 32,000 |
| Nov 13, 2025 | 41.95 | 41.95 | 40.05 | 40.05 | 40.05 | -1.60% | 8,000 |
| Nov 12, 2025 | 42.85 | 42.85 | 39.80 | 40.70 | 40.70 | -0.61% | 36,000 |
| Nov 11, 2025 | 40.05 | 40.95 | 40.00 | 40.95 | 40.95 | 1.61% | 180,000 |
| Nov 10, 2025 | 40.80 | 42.25 | 40.30 | 40.30 | 40.30 | -1.59% | 12,000 |
| Nov 7, 2025 | 40.00 | 40.95 | 40.00 | 40.95 | 40.95 | -2.15% | 8,000 |
| Nov 6, 2025 | 40.50 | 41.85 | 40.50 | 41.85 | 41.85 | -0.71% | 8,000 |
| Nov 4, 2025 | 41.20 | 42.15 | 41.20 | 42.15 | 42.15 | 1.08% | 16,000 |
| Nov 3, 2025 | 41.65 | 41.70 | 40.80 | 41.70 | 41.70 | 0.12% | 16,000 |
| Oct 31, 2025 | 39.80 | 42.95 | 39.80 | 41.65 | 41.65 | 2.21% | 48,000 |
| Oct 30, 2025 | 40.00 | 40.75 | 40.00 | 40.75 | 40.75 | 1.12% | 36,000 |
| Oct 29, 2025 | 39.65 | 40.35 | 39.50 | 40.30 | 40.30 | 0.62% | 36,000 |
| Oct 28, 2025 | 39.70 | 40.75 | 39.65 | 40.05 | 40.05 | -2.32% | 20,000 |
| Oct 27, 2025 | 41.30 | 41.50 | 39.45 | 41.00 | 41.00 | -0.73% | 60,000 |
| Oct 24, 2025 | 39.85 | 41.85 | 39.85 | 41.30 | 41.30 | 1.85% | 20,000 |
| Oct 23, 2025 | 40.50 | 41.45 | 40.00 | 40.55 | 40.55 | -2.99% | 40,000 |
| Oct 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 4,000 |
| Oct 20, 2025 | 40.50 | 41.80 | 40.50 | 41.80 | 41.80 | 2.08% | 8,000 |
| Oct 17, 2025 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 0.12% | 8,000 |
| Oct 16, 2025 | 40.15 | 41.45 | 40.10 | 40.90 | 40.90 | 0.74% | 32,000 |
| Oct 15, 2025 | 42.45 | 42.45 | 40.15 | 40.60 | 40.60 | -1.10% | 28,000 |
| Oct 14, 2025 | 41.90 | 41.90 | 40.70 | 41.05 | 41.05 | -0.48% | 12,000 |
| Oct 13, 2025 | 42.45 | 42.45 | 40.90 | 41.25 | 41.25 | -3.17% | 20,000 |
| Oct 10, 2025 | 41.10 | 42.60 | 41.00 | 42.60 | 42.60 | 3.90% | 12,000 |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 8,000 |
| Oct 8, 2025 | 40.70 | 40.90 | 40.30 | 40.60 | 40.60 | -0.25% | 28,000 |
| Oct 7, 2025 | 40.80 | 40.80 | 40.70 | 40.70 | 40.70 | -0.25% | 20,000 |
| Oct 6, 2025 | 41.00 | 41.90 | 40.80 | 40.80 | 40.80 | -2.16% | 16,000 |
| Oct 3, 2025 | 41.90 | 41.90 | 40.85 | 41.70 | 41.70 | 0.12% | 20,000 |
| Oct 1, 2025 | 41.75 | 41.95 | 41.00 | 41.65 | 41.65 | -2.12% | 56,000 |
| Sep 30, 2025 | 41.50 | 42.90 | 41.30 | 42.55 | 42.55 | -2.07% | 36,000 |
| Sep 29, 2025 | 43.45 | 43.45 | 43.05 | 43.45 | 43.45 | 0.46% | 28,000 |
| Sep 26, 2025 | 41.15 | 43.55 | 41.00 | 43.25 | 43.25 | 5.36% | 72,000 |
| Sep 25, 2025 | 41.05 | 42.15 | 41.05 | 41.05 | 41.05 | -2.38% | 12,000 |
| Sep 24, 2025 | 40.90 | 42.15 | 40.90 | 42.05 | 42.05 | -0.59% | 20,000 |