Dodla Dairy

Dodla Dairy Ltd Historical Data

NSEBSE

₹1,206.2

(-0.85%)

Dec 11, 2025|03:44:39 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	1,203.5	1,208.9	1,180	1,183.6	3,496	1,88,51,016.2	9,253
12-Nov-2025	1,198	1,219	1,180	1,211.2	6,745	3,85,49,786.4	14,876
13-Nov-2025	1,221.7	1,221.7	1,197.4	1,200.4	9,131	12,68,43,137.7	92,993
14-Nov-2025	1,211.3	1,219	1,185	1,205	3,869	2,94,92,722.9	16,215
17-Nov-2025	1,216.3	1,222	1,206.2	1,215.1	2,499	1,57,61,515.1	5,938
18-Nov-2025	1,221.5	1,221.5	1,186	1,201.5	7,107	3,86,66,056	19,864
19-Nov-2025	1,209.9	1,209.9	1,167.8	1,200	8,324	6,54,12,831.7	30,257
20-Nov-2025	1,200	1,226.8	1,193.2	1,211.2	6,779	4,96,59,381.9	14,785
21-Nov-2025	1,217	1,217	1,183	1,200.2	5,354	5,13,09,695.3	32,071
24-Nov-2025	1,211	1,211	1,174.1	1,195.6	6,487	6,41,93,221.6	35,052
25-Nov-2025	1,195.6	1,209.9	1,179	1,204.2	4,093	3,50,87,166.6	10,904
26-Nov-2025	1,212.2	1,275.4	1,212.1	1,253.7	13,813	14,85,89,590.1	28,315
27-Nov-2025	1,258.6	1,258.6	1,227.7	1,253.2	3,815	2,95,13,230.2	13,486
28-Nov-2025	1,259.8	1,295.3	1,243.7	1,279.8	6,909	5,68,92,374.2	21,767
01-Dec-2025	1,279.8	1,286.5	1,235.1	1,253.8	7,135	4,22,10,046.3	13,759
02-Dec-2025	1,260.4	1,268.6	1,231.4	1,249.4	6,225	3,27,85,823.9	14,001
03-Dec-2025	1,235.5	1,241.7	1,206	1,235.7	19,288	12,19,85,551.9	58,279
04-Dec-2025	1,230	1,235	1,217	1,225.2	7,498	4,33,32,096.9	21,560
05-Dec-2025	1,231.6	1,231.6	1,208	1,221.8	7,104	4,48,74,174.2	20,655
08-Dec-2025	1,220.1	1,250	1,204.6	1,220.4	7,238	4,14,23,960.6	16,592
09-Dec-2025	1,210.4	1,223.3	1,191	1,218.9	4,325	1,96,82,283.3	6,537
10-Dec-2025	1,207.8	1,234.2	1,201	1,216.6	9,368	36,28,61,794.2	2,76,427

Dodla Dairy: Related NEWS

No Record Found

Invest wise with Expert advice