Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹69.26

(-0.79%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice