Dollex Agrotech Limited (NSE:DOLLEX)
India
· Delayed Price · Currency is INR 31.40
+0.75 (2.45%)
Apr 29, 2026, 3:01 PM IST
Dollex Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.45% | 4,000 |
| Apr 28, 2026 | 30.00 | 30.75 | 30.00 | 30.65 | 30.65 | -3.92% | 16,000 |
| Apr 27, 2026 | 30.00 | 31.90 | 30.00 | 31.90 | 31.90 | 0.95% | 8,000 |
| Apr 24, 2026 | 31.25 | 31.90 | 30.00 | 31.60 | 31.60 | 0.32% | 28,000 |
| Apr 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.70% | 4,000 |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.64% | 4,000 |
| Apr 20, 2026 | 31.05 | 31.25 | 30.15 | 31.25 | 31.25 | 0.16% | 12,000 |
| Apr 17, 2026 | 30.05 | 31.20 | 30.05 | 31.20 | 31.20 | 0.97% | 8,000 |
| Apr 16, 2026 | 33.30 | 33.30 | 30.00 | 30.90 | 30.90 | -5.79% | 112,000 |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.29% | 4,000 |
| Apr 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.63% | 4,000 |
| Apr 8, 2026 | 33.30 | 33.30 | 31.65 | 31.65 | 31.65 | 6.21% | 8,000 |
| Apr 7, 2026 | 28.10 | 30.30 | 28.05 | 29.80 | 29.80 | -4.79% | 24,000 |
| Apr 1, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 15.71% | 4,000 |
| Mar 30, 2026 | 26.30 | 28.85 | 26.10 | 27.05 | 27.05 | -6.56% | 32,000 |
| Mar 27, 2026 | 27.00 | 30.80 | 26.00 | 28.95 | 28.95 | -1.03% | 48,000 |
| Mar 25, 2026 | 29.10 | 29.80 | 29.00 | 29.25 | 29.25 | -4.10% | 20,000 |
| Mar 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | 12,000 |
| Mar 23, 2026 | 30.95 | 30.95 | 29.10 | 30.75 | 30.75 | 0.33% | 16,000 |
| Mar 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4.97% | 4,000 |
| Mar 19, 2026 | 28.50 | 31.15 | 28.50 | 29.20 | 29.20 | -4.26% | 16,000 |
| Mar 18, 2026 | 30.50 | 30.90 | 30.05 | 30.50 | 30.50 | -3.33% | 12,000 |
| Mar 17, 2026 | 29.05 | 31.55 | 29.05 | 31.55 | 31.55 | -0.94% | 8,000 |
| Mar 16, 2026 | 29.25 | 31.90 | 28.25 | 31.85 | 31.85 | 1.76% | 88,000 |
| Mar 11, 2026 | 29.30 | 31.30 | 29.30 | 31.30 | 31.30 | -0.48% | 8,000 |
| Mar 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 3.45% | 4,000 |
| 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 |