Dodla Dairy

Dodla Dairy Ltd Historical Data

NSEBSE

₹1,096.5

(2.12%)

May 6, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

07/04/2026

To Date

07/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Apr-2026	1,040	1,040	1,004	1,022.2	3,024	2,14,86,893	5,162
07-Apr-2026	1,017	1,039.35	1,005	1,013.15	2,706	2,72,85,380.9	11,232
08-Apr-2026	1,050	1,080	1,032.35	1,063.85	4,056	4,64,23,898.35	28,540
09-Apr-2026	1,080	1,080	1,025.2	1,033.7	4,872	3,71,29,133.65	22,279
10-Apr-2026	1,044.7	1,094.1	1,036.7	1,081.8	10,693	12,82,40,655	70,107
13-Apr-2026	1,055.5	1,069	1,037.4	1,046.8	4,654	3,89,63,132.35	13,652
15-Apr-2026	1,070	1,070	1,031.15	1,055.75	4,464	3,09,56,153.7	13,362
16-Apr-2026	1,069	1,090.15	1,056.8	1,066.2	4,403	3,47,51,085.45	15,020
17-Apr-2026	1,085	1,110.95	1,065.15	1,091.55	8,758	7,65,96,197.35	21,176
20-Apr-2026	1,090	1,092.7	1,063.5	1,069.25	3,428	3,28,89,460.1	12,613
21-Apr-2026	1,066.55	1,080	1,065.3	1,078.05	2,693	1,91,60,918.75	8,996
22-Apr-2026	1,084	1,109	1,074.35	1,096.9	6,496	4,15,25,466.65	17,667
23-Apr-2026	1,085.95	1,114.35	1,071	1,110.3	9,233	5,03,29,719.6	18,732
24-Apr-2026	1,115	1,119.8	1,088.1	1,092.9	7,633	2,84,29,937	13,200
27-Apr-2026	1,099.95	1,110.4	1,082.8	1,103.6	2,714	1,79,98,467.5	8,431
28-Apr-2026	1,120.15	1,151.7	1,090.1	1,146.85	10,942	21,38,39,348.05	1,49,205
29-Apr-2026	1,150	1,152.5	1,113.3	1,120	5,776	3,81,62,869.05	16,747
30-Apr-2026	1,125.6	1,125.6	1,083	1,099.9	9,109	4,45,54,348.3	20,215
04-May-2026	1,103.2	1,115	1,085.4	1,094.9	5,095	2,68,48,586.9	11,802
05-May-2026	1,100.4	1,100.4	1,070	1,073.7	4,383	2,20,85,033.5	10,586

Dodla Dairy: Related NEWS

No Record Found

Invest wise with Expert advice