Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹83.59

(-5.26%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	97.7	98.55	95.75	96.25	2,267	2,22,33,904.41	1,31,701
18-Jul-2025	97.2	97.25	95.63	95.91	2,986	1,65,31,993.89	89,090
21-Jul-2025	96.18	96.79	93.51	94.11	3,955	2,35,54,388.77	1,34,005
22-Jul-2025	95	97.27	94.85	95.8	2,596	1,79,54,727.22	82,528
23-Jul-2025	95.65	96.65	94.5	94.95	3,020	1,35,92,754.4	66,752
24-Jul-2025	95.9	96.02	94.2	94.39	1,511	98,63,317.03	62,390
25-Jul-2025	94.65	94.68	90.85	92.32	5,718	4,29,32,941.9	2,49,407
28-Jul-2025	92.32	92.86	89.12	89.77	4,510	2,14,77,435.26	1,22,755
29-Jul-2025	91.1	91.19	87.37	90.48	5,881	2,41,17,028.57	1,17,566
30-Jul-2025	91.4	92.11	89.07	91.02	3,600	1,55,05,590.11	83,016
31-Jul-2025	91.94	91.94	88.92	90.49	3,041	1,40,72,780.45	77,495
01-Aug-2025	91.5	92.6	87.89	88.42	3,680	1,84,26,559.8	1,01,199
04-Aug-2025	88.85	89.69	87.21	87.85	4,028	1,50,68,437.72	82,611
05-Aug-2025	88.74	90.25	86.6	87.03	3,662	1,63,28,826.1	90,350
06-Aug-2025	87.4	88.8	85.01	85.94	2,592	1,07,27,362.58	70,236
07-Aug-2025	85.94	88.9	85.15	87.49	4,769	2,17,87,436	1,01,936
08-Aug-2025	88.29	89.95	86.71	88.56	2,920	1,46,01,165.52	77,631
11-Aug-2025	88	88.31	86	87.09	2,936	1,42,67,491.19	93,762
12-Aug-2025	87.9	89.42	86.1	86.86	3,358	1,14,01,355.59	51,893
13-Aug-2025	87.69	89.7	86.9	88.23	3,095	1,66,41,702.29	99,211
14-Aug-2025	86	86.19	82.68	83.59	7,256	4,48,65,107.06	2,43,902

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice