Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹85.34

(13.82%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	77.47	79.9	75.35	76.15	3,773	2,59,94,781.22	1,51,343
18-Nov-2025	76	76.18	74.12	74.52	3,063	2,56,01,898.92	2,04,080
19-Nov-2025	73.9	74.45	72.11	72.83	3,584	2,77,98,698.16	2,15,469
20-Nov-2025	72.5	76.49	71.2	73.75	5,300	4,62,73,834.12	2,88,561
21-Nov-2025	73.82	73.82	71.05	71.67	2,607	1,68,78,094.65	1,29,178
24-Nov-2025	71.5	72.15	68.12	69.06	3,574	2,74,12,847.42	2,16,433
25-Nov-2025	68.12	70.84	68.12	70.07	1,726	1,33,31,813.2	1,07,101
26-Nov-2025	70.12	71.26	69	70.13	2,750	1,76,35,354.07	1,41,897
27-Nov-2025	70.13	70.84	69.49	69.81	1,790	67,43,866.03	51,535
28-Nov-2025	70.05	70.05	69.06	69.26	1,754	87,31,512.67	69,307
01-Dec-2025	70.05	71.99	69.51	70.57	2,142	2,05,42,290.81	2,18,561
02-Dec-2025	70.05	74.94	69.8	73.56	8,068	5,30,45,535.32	2,59,839
03-Dec-2025	73.56	73.79	70.85	71.26	4,579	1,23,39,248.11	87,358
04-Dec-2025	71.62	72.4	69.75	71.93	2,290	96,05,877.1	58,453
05-Dec-2025	71.65	73.25	70.11	71.89	2,815	80,13,612.61	53,717
08-Dec-2025	72.5	75.45	72	74.98	5,011	3,30,70,033.19	2,75,905
09-Dec-2025	77	88	76.54	85.34	88,248	1,84,72,27,544.86	25,91,569

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice