Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹81.07

(0.92%)

Oct 29, 2025|03:52:32 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	80.01	81.76	79.11	79.79	4,333	1,46,20,195.5	69,236
30-Sep-2025	79.05	81.1	79.05	79.42	2,682	82,22,911.71	42,292
01-Oct-2025	79	82.3	79	81.84	3,159	1,03,61,707.42	62,018
03-Oct-2025	81.84	82.98	81.2	82.85	3,265	99,76,393.34	45,033
06-Oct-2025	82.89	83.98	80.5	81.12	2,989	1,58,80,479.3	95,910
07-Oct-2025	81.25	81.7	80.35	80.67	1,998	94,48,293.16	59,374
08-Oct-2025	80.15	81.19	77.97	78.58	3,342	1,76,86,135.29	1,04,223
09-Oct-2025	78.58	79.81	78.58	79.33	2,343	1,18,40,884.01	71,184
10-Oct-2025	78.6	79.9	78	78.9	4,264	1,73,49,652.46	1,21,275
13-Oct-2025	78.2	79.43	77.01	77.58	4,718	2,08,75,786.59	1,33,078
14-Oct-2025	77.28	79.12	76.73	77.31	5,787	1,82,86,115.62	1,00,200
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

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice