Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹77.45

(-0.06%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	77.55	78.01	77.06	77.73	2,117	72,00,393.17	47,857
16-Oct-2025	78.5	83.3	78.49	81.02	7,262	4,54,66,434.08	1,91,133
17-Oct-2025	81.25	81.25	79.1	79.69	2,301	1,51,70,410.22	1,17,689
20-Oct-2025	80.6	81	79.06	80.51	1,862	97,82,258.01	72,494
21-Oct-2025	80.51	81.81	80.1	80.92	985	44,83,223.14	35,162
23-Oct-2025	80.92	83.9	78.07	82.77	5,030	2,99,35,465.25	1,47,168
24-Oct-2025	83.6	83.7	81.01	81.8	2,321	1,13,40,398.24	74,981
27-Oct-2025	82.13	82.53	80.12	80.98	2,412	1,00,69,628.33	56,388
28-Oct-2025	81.78	82.5	80	80.33	2,008	92,67,165	61,973
29-Oct-2025	80.94	81.7	79.63	81.07	1,252	97,77,592.7	64,172
30-Oct-2025	80	81.51	79.04	79.49	3,150	2,47,42,142.36	1,63,280
31-Oct-2025	79.49	80.52	78.15	78.72	1,903	1,24,65,729.87	68,386
03-Nov-2025	79	79.8	78.03	79.12	1,811	1,12,69,220.25	65,991
04-Nov-2025	78.35	79.46	77.25	77.77	3,507	2,30,74,036.25	1,56,137
06-Nov-2025	77.05	78.36	76.81	77.09	2,016	1,22,09,391.47	74,892
07-Nov-2025	76.15	77.11	75.25	75.9	2,105	1,57,57,322.84	1,02,747
10-Nov-2025	75.16	78.87	75.16	78.01	2,265	1,30,95,014.93	76,726
11-Nov-2025	77.1	78	76.32	77.33	1,564	78,46,657.96	35,323
12-Nov-2025	77.49	78.95	77.04	77.73	1,402	81,94,409.02	52,931
13-Nov-2025	72	81.83	69.51	77.5	18,496	20,91,47,439.16	7,22,491
14-Nov-2025	77	80.3	76.69	77.45	5,622	4,64,82,201.07	2,24,526

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice