Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹85.66

(-1.30%)

Sep 18, 2025|03:59:34 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	80.5	83.34	80.49	82.24	4,325	2,84,11,050.32	1,90,401
20-Aug-2025	82.6	83.8	82	82.5	4,047	2,47,94,847.51	1,42,140
21-Aug-2025	82.8	84.4	82	82.2	2,941	1,81,37,279	1,19,282
22-Aug-2025	82.79	83	81.3	82	1,960	1,37,28,602.45	1,13,898
25-Aug-2025	82.9	83.27	79.27	80.97	2,778	1,92,02,229.38	1,32,729
26-Aug-2025	80.21	82.05	79.2	79.87	3,803	2,01,77,152.73	1,32,852
28-Aug-2025	79.2	83.04	79.2	80.8	7,214	2,92,16,943.02	1,36,881
29-Aug-2025	80	81.59	79.5	79.69	3,050	1,30,38,186.75	91,796
01-Sep-2025	80	81.27	78	79.6	3,377	1,74,76,105.02	1,17,606
02-Sep-2025	79.9	82.44	79.18	81.27	6,722	2,68,29,131.73	1,97,941
03-Sep-2025	81.29	84.93	81.29	83.03	5,981	2,63,94,472.08	1,10,421
04-Sep-2025	84	84.69	81.2	81.61	6,116	1,91,33,542.6	1,11,742
05-Sep-2025	81.61	82.67	80.51	81.63	3,762	1,46,24,645.86	80,065
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

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice