Dolat Algotech

Dolat Algotech Ltd Historical Data

NSEBSE

₹78.04

(-0.28%)

Feb 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/01/2026

To Date

17/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	86.95	86.95	83.29	84.07	1,974	1,41,49,653.79	95,951
20-Jan-2026	83.2	84.53	80.14	81.29	4,975	2,52,98,388.87	1,76,885
21-Jan-2026	80.3	83.47	79.17	80.72	3,549	1,75,68,680.38	76,812
22-Jan-2026	81.47	83.5	80.82	82.88	2,550	1,28,60,522.3	66,102
23-Jan-2026	83.49	83.49	80.05	80.71	1,866	1,13,17,317.4	62,436
27-Jan-2026	80.71	81.29	78.7	79.92	2,424	1,02,51,030.57	59,729
28-Jan-2026	79.5	86.48	79.5	85.38	4,878	3,68,61,341.36	1,81,183
29-Jan-2026	85.4	87.68	79.53	80.15	7,664	5,39,94,560.33	2,37,691
30-Jan-2026	80.46	80.46	77.53	79.12	5,322	2,08,67,004.95	1,35,920
01-Feb-2026	79.9	82	75.55	76.1	2,780	1,60,16,139.67	1,02,172
02-Feb-2026	75	77.18	73.2	76.26	4,692	2,48,51,472.26	1,27,325
03-Feb-2026	79	79.23	76.5	76.9	2,255	2,03,58,905.29	1,41,189
04-Feb-2026	76.9	79.2	76.25	77.67	2,071	1,49,23,514.42	1,04,565
05-Feb-2026	77.32	77.99	75.58	76.49	2,000	1,27,07,965.82	69,097
06-Feb-2026	75.8	76.54	74.68	76.12	1,454	88,08,557.62	48,478
09-Feb-2026	76.5	79.5	76.5	78.9	2,172	1,41,87,639.15	83,411
10-Feb-2026	79.89	80.87	78.4	79.46	2,590	1,49,28,665.13	87,801
11-Feb-2026	79.46	79.7	78.25	79.11	1,587	1,03,90,417.58	67,922
12-Feb-2026	79.51	79.51	77.01	77.57	1,616	85,26,950.15	52,714
13-Feb-2026	77.01	78.99	76.02	76.91	1,573	1,37,39,453.45	91,447
16-Feb-2026	76.5	79.99	76.02	78.26	2,423	2,76,29,105.63	1,75,010

Dolat Algotech: Related NEWS

No Record Found

Invest wise with Expert advice