Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹78.58

(-2.59%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	82	84.6	81.12	83.52	6,466	2,89,31,969.3	1,90,336
09-Sep-2025	83.95	86	83.54	84.64	4,361	3,04,47,202	1,65,878
10-Sep-2025	85.2	87.75	84.7	86.64	6,486	3,79,55,083.34	2,08,740
11-Sep-2025	87	88.25	85.75	86.64	4,450	2,88,11,477.24	1,53,038
12-Sep-2025	87.65	87.68	84.75	85.17	3,197	1,64,78,814.76	1,05,927
15-Sep-2025	85.17	86.21	84.54	85.11	3,405	1,52,70,777.98	90,619
16-Sep-2025	85.6	86.75	85.11	86.14	4,068	1,12,35,688.25	68,312
17-Sep-2025	86.35	87.49	85.18	86.79	4,560	2,58,43,023.67	1,57,761
18-Sep-2025	87.49	87.49	85.15	85.66	3,073	1,83,68,681.46	1,26,859
19-Sep-2025	85.66	88.49	85.3	85.9	4,001	2,69,50,475.99	1,30,515
22-Sep-2025	85.9	88	85	85.63	4,287	1,96,42,579.57	1,13,921
23-Sep-2025	86	86.42	84.11	84.54	2,612	1,18,53,641.67	76,546
24-Sep-2025	84.99	84.99	82.87	83.23	3,072	1,59,14,356.71	1,03,865
25-Sep-2025	83.9	83.9	81.15	81.88	3,536	1,51,18,487.86	84,482
26-Sep-2025	81.55	82.21	80.35	80.93	3,737	1,48,19,802.12	92,272
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

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice