Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Dodla Dairy Limited (DODLA.NS)

Compare
1,140.10
-5.40
(-0.47%)
As of 9:18:08 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,148.201,153.401,137.801,140.101,140.102,255
Apr 17, 20251,153.801,190.001,140.001,145.501,145.5058,483
Apr 16, 20251,160.001,165.101,142.401,152.101,152.1040,191
Apr 15, 20251,175.001,177.001,150.201,159.101,159.1076,441
Apr 11, 20251,170.151,199.651,160.001,185.801,185.80103,093
Apr 9, 20251,162.001,195.001,155.001,167.601,167.6051,093
Apr 8, 20251,125.301,178.001,117.001,157.701,157.7024,462
Apr 7, 2025985.801,129.95985.001,108.651,108.6552,778
Apr 4, 20251,160.001,160.001,120.001,132.401,132.4010,412
Apr 3, 20251,149.951,170.001,109.451,160.901,160.9035,636
Apr 2, 20251,134.801,160.001,122.401,149.601,149.6017,980
Apr 1, 20251,161.851,171.951,134.101,139.201,139.2018,174
Mar 28, 20251,148.951,160.001,133.251,156.901,156.9023,367
Mar 27, 20251,141.151,145.401,124.001,132.101,132.1052,204
Mar 26, 20251,150.001,185.001,141.501,149.651,149.6524,311
Mar 25, 20251,166.001,166.001,132.001,157.501,157.5032,930
Mar 24, 20251,139.001,160.951,132.701,148.901,148.9019,861
Mar 21, 20251,175.001,175.001,110.501,148.301,148.3029,082
Mar 20, 20251,138.851,167.851,115.151,160.351,160.3559,957
Mar 19, 20251,084.451,169.001,064.051,122.001,122.0083,679
Mar 18, 20251,040.301,040.301,040.301,040.301,040.30-
Mar 17, 2025992.001,060.95982.001,040.301,040.30107,790
Mar 13, 2025977.001,003.60968.95992.90992.9062,272
Mar 12, 20251,010.601,015.30975.00982.80982.8048,392
Mar 11, 20251,061.001,083.90970.501,005.351,005.35196,846
Mar 10, 20251,130.701,130.701,050.001,063.551,063.5553,664
Mar 7, 20251,098.501,138.951,081.001,114.001,114.0050,529
Mar 6, 20251,071.651,112.701,071.651,094.351,094.3521,036
Mar 5, 20251,064.901,082.001,043.001,071.651,071.6534,831
Mar 4, 20251,010.001,070.00994.901,059.351,059.3548,301
Mar 3, 20251,050.001,050.00975.101,019.701,019.7054,470
Feb 28, 2025991.601,059.75965.501,035.051,035.0556,797
Feb 27, 20251,022.751,029.30995.501,008.101,008.1013,803
Feb 25, 20251,038.001,050.001,014.851,020.001,020.0014,887
Feb 24, 20251,031.801,062.701,003.151,032.551,032.5524,474
Feb 21, 20251,042.451,064.501,020.001,022.751,022.7529,566
Feb 20, 20251,016.401,045.45999.151,039.301,039.3025,629
Feb 19, 20251,000.001,015.55997.201,011.051,011.0515,948
Feb 18, 20251,029.501,034.60989.301,007.251,007.2525,240
Feb 17, 2025995.951,033.35974.051,029.501,029.5039,678
Feb 14, 20251,008.001,011.95973.05997.15997.1556,586
Feb 13, 20251,064.351,064.351,002.001,007.901,007.9024,707
Feb 12, 20251,049.901,055.501,014.851,050.701,050.7019,834
Feb 11, 20251,073.001,074.851,031.051,059.501,059.5024,648
Feb 10, 20251,067.001,114.001,062.301,068.501,068.5034,802
Feb 7, 20251,168.801,168.801,111.501,119.651,119.6530,143
Feb 6, 20251,149.951,168.751,141.251,162.701,162.7027,690
Feb 5, 20251,149.601,166.101,128.051,138.901,138.9040,057
Feb 4, 20251,157.601,168.851,119.251,143.601,143.6032,822
Feb 3, 20251,144.001,190.001,128.201,148.951,148.9555,130
Feb 1, 20251,139.001,154.951,124.051,144.301,144.3024,529
Jan 31, 20251,099.251,144.951,088.401,134.801,134.8059,799
Jan 30, 20251,058.201,140.501,054.051,091.101,091.10260,578
Jan 29, 20251,024.701,055.951,024.701,052.651,052.6517,007
Jan 28, 20251,014.401,042.50979.651,034.101,034.1049,437
Jan 27, 20251,060.251,060.25992.251,009.101,009.10146,090
Jan 24, 20251,085.701,085.701,050.001,060.251,060.2522,916
Jan 23, 20251,092.201,107.901,065.951,080.001,080.0036,628
Jan 22, 20251,070.001,115.001,061.001,102.251,102.2537,335
Jan 21, 20251,105.251,109.451,073.001,078.751,078.7525,745
Jan 20, 20251,094.951,115.451,082.751,088.901,088.90217,295
Jan 17, 20251,115.501,121.051,083.751,091.451,091.4571,259
Jan 16, 20251,139.001,153.451,110.001,115.501,115.5026,954
Jan 15, 20251,125.501,151.401,114.851,132.451,132.4556,936
Jan 14, 20251,114.001,143.001,110.001,135.851,135.8597,766
Jan 13, 20251,163.901,163.901,096.951,107.951,107.9548,546
Jan 10, 20251,202.001,225.001,150.501,157.951,157.9523,029
Jan 9, 20251,209.601,211.001,190.001,199.401,199.4020,002
Jan 8, 20251,216.301,216.301,180.651,203.301,203.3013,113
Jan 7, 20251,183.701,220.201,183.001,209.901,209.9019,086
Jan 6, 20251,236.901,236.901,171.001,193.701,193.7020,528
Jan 3, 20251,248.001,254.401,225.051,236.901,236.9055,356
Jan 2, 20251,260.901,274.601,243.051,253.001,253.0026,287
Jan 1, 20251,270.001,278.401,251.201,255.751,255.7520,615
Dec 31, 20241,201.901,279.001,201.901,271.251,271.2564,379
Dec 30, 20241,215.001,223.951,198.501,212.901,212.9016,833
Dec 27, 20241,200.001,214.951,199.301,206.701,206.7017,923
Dec 26, 20241,248.801,249.951,202.951,205.051,205.0556,699
Dec 24, 20241,245.001,250.051,226.001,241.001,241.0018,177
Dec 23, 20241,250.001,267.551,221.401,240.901,240.9065,035
Dec 20, 20241,292.751,329.001,236.101,246.651,246.6533,599
Dec 19, 20241,269.851,296.951,249.501,286.451,286.4532,718
Dec 18, 20241,240.001,290.101,225.001,270.701,270.7021,475
Dec 17, 20241,254.501,261.751,223.001,250.101,250.1027,883
Dec 16, 20241,252.501,289.001,241.301,254.451,254.45122,841
Dec 13, 20241,285.001,285.001,247.201,252.501,252.5020,202
Dec 12, 20241,340.001,340.001,262.051,270.201,270.20159,352
Dec 11, 20241,290.351,319.951,260.851,312.401,312.4076,107
Dec 10, 20241,298.951,298.951,271.001,288.051,288.05151,734
Dec 9, 20241,280.001,301.901,268.801,287.201,287.2046,007
Dec 6, 20241,278.001,281.051,261.001,275.551,275.5522,821
Dec 5, 20241,274.951,280.001,245.301,261.651,261.6567,210
Dec 4, 20241,250.501,294.001,244.301,273.701,273.70132,743
Dec 3, 20241,235.001,255.851,220.251,250.551,250.5529,856
Dec 2, 20241,210.451,237.951,210.451,225.251,225.2520,765
Nov 29, 20241,219.751,234.901,210.001,228.851,228.8517,365
Nov 28, 20241,245.001,245.001,218.601,223.701,223.7030,204
Nov 27, 20241,225.051,240.901,225.051,234.201,234.2031,880
Nov 26, 20241,231.001,240.001,207.201,229.051,229.05264,424
Nov 25, 20241,229.901,265.951,215.101,230.351,230.3565,671
Nov 22, 20241,194.001,227.001,178.651,220.401,220.4067,523
Nov 21, 20241,153.601,191.001,145.351,186.101,186.1046,501
Nov 19, 20241,180.001,185.051,152.051,176.401,176.4022,499
Nov 18, 20241,166.701,170.951,148.001,165.051,165.0520,767
Nov 14, 20241,166.651,177.051,148.001,158.051,158.0518,049
Nov 13, 20241,179.651,179.651,153.301,160.501,160.5036,097
Nov 12, 20241,200.001,201.501,170.801,177.501,177.5022,761
Nov 11, 20241,204.851,204.851,180.001,185.351,185.3529,440
Nov 8, 20241,175.001,238.501,151.151,205.751,205.75557,860
Nov 7, 20241,160.001,178.001,152.051,156.501,156.5096,367
Nov 6, 20241,177.001,182.251,153.901,160.001,160.00110,243
Nov 5, 20241,192.951,198.001,167.001,171.501,171.5095,692
Nov 4, 20241,238.001,239.451,185.001,188.101,188.1065,656
Nov 1, 20241,171.451,273.851,171.451,244.801,244.8069,137
Oct 31, 2024 3 Dividend
Oct 31, 20241,191.951,220.501,181.201,189.301,189.30152,805
Oct 30, 20241,199.051,214.001,177.451,183.551,180.5565,658
Oct 29, 20241,256.901,256.901,174.951,191.751,188.73114,857
Oct 28, 20241,266.901,266.901,232.501,260.351,257.1641,645
Oct 25, 20241,260.001,325.001,240.251,259.101,255.91139,738
Oct 24, 20241,270.951,287.901,230.001,254.251,251.07205,416
Oct 23, 20241,287.001,326.201,209.901,270.001,266.78348,473
Oct 22, 20241,295.851,306.301,257.201,270.351,267.1385,182
Oct 21, 20241,310.001,337.901,269.301,289.551,286.2858,053
Oct 18, 20241,300.051,303.001,262.001,293.501,290.2238,905
Oct 17, 20241,311.151,336.001,286.551,300.051,296.7540,106
Oct 16, 20241,303.601,324.151,277.101,315.601,312.2753,016
Oct 15, 20241,311.001,315.001,274.201,298.301,295.0154,285
Oct 14, 20241,300.001,335.501,277.601,318.601,315.26168,606
Oct 11, 20241,188.001,309.001,185.201,291.901,288.63479,486
Oct 10, 20241,180.851,189.601,170.051,182.751,179.7515,904
Oct 9, 20241,171.801,191.501,169.051,175.201,172.2223,372
Oct 8, 20241,130.701,174.901,130.701,161.101,158.1619,006
Oct 7, 20241,259.951,259.951,136.001,147.901,144.9977,938
Oct 4, 20241,187.351,188.601,155.001,170.601,167.6323,486
Oct 3, 20241,173.801,211.951,161.201,175.601,172.6272,656
Oct 1, 20241,163.001,184.151,160.001,173.801,170.8226,491
Sep 30, 20241,185.001,190.701,158.001,162.301,159.3518,048
Sep 27, 20241,195.551,195.551,163.051,183.401,180.4026,041
Sep 26, 20241,185.001,199.451,159.901,176.151,173.1749,402
Sep 25, 20241,203.601,204.951,168.301,193.451,190.4237,599
Sep 24, 20241,210.001,210.501,194.051,203.751,200.7015,764
Sep 23, 20241,201.001,213.001,195.751,209.401,206.3359,017
Sep 20, 20241,190.001,211.001,190.001,207.551,204.4929,358
Sep 19, 20241,209.501,210.001,188.351,202.251,199.2035,040
Sep 18, 20241,219.001,219.001,201.251,207.251,204.1926,060
Sep 17, 20241,210.001,250.051,200.001,224.851,221.7585,079
Sep 16, 20241,222.651,242.501,205.051,209.451,206.3842,968
Sep 13, 20241,225.401,254.001,217.051,244.801,241.6443,793
Sep 12, 20241,235.401,238.951,215.051,225.401,222.2926,088
Sep 11, 20241,301.001,306.001,222.151,227.301,224.1985,791
Sep 10, 20241,221.801,310.001,217.751,298.451,295.16126,094
Sep 9, 20241,220.451,228.951,184.051,209.701,206.6332,312
Sep 6, 20241,231.851,245.551,209.401,212.451,209.3833,559
Sep 5, 20241,240.651,248.401,211.051,231.851,228.7352,702
Sep 4, 20241,236.001,248.001,221.051,237.001,233.8633,917
Sep 3, 20241,239.501,247.001,220.001,238.451,235.3135,730
Sep 2, 20241,300.001,300.001,224.101,229.201,226.0899,710
Aug 30, 20241,202.001,293.451,199.851,276.451,273.21129,165
Aug 29, 20241,220.001,220.001,188.701,206.801,203.7434,958
Aug 28, 20241,209.001,229.001,204.351,206.151,203.0921,520
Aug 27, 20241,210.001,214.001,195.001,203.201,200.1527,414
Aug 26, 20241,229.951,235.651,195.351,204.801,201.7529,115
Aug 23, 20241,231.001,233.001,213.451,215.901,212.8222,224
Aug 22, 20241,242.351,250.001,217.501,224.551,221.4539,375
Aug 21, 20241,221.701,239.951,213.151,230.051,226.9332,221
Aug 20, 20241,255.001,259.001,205.101,213.501,210.4233,284
Aug 19, 20241,234.801,256.701,202.001,231.451,228.33138,237
Aug 16, 20241,210.001,210.001,173.601,184.201,181.2066,086
Aug 14, 20241,206.001,214.401,181.051,199.451,196.4157,189
Aug 13, 20241,239.451,239.451,194.451,199.701,196.66398,226
Aug 12, 20241,160.001,225.001,155.001,220.901,217.8177,168
Aug 9, 20241,172.551,179.001,158.001,175.651,172.6781,433
Aug 8, 20241,169.901,177.651,157.001,172.551,169.5862,526
Aug 7, 20241,179.001,181.401,145.951,164.501,161.5586,458
Aug 6, 20241,191.751,191.751,153.301,168.001,165.0475,962
Aug 5, 20241,167.301,201.351,167.301,180.301,177.31120,699
Aug 2, 20241,215.001,229.751,204.251,215.651,212.5751,093
Aug 1, 20241,206.701,240.051,206.201,224.051,220.9596,070
Jul 31, 20241,195.951,210.001,187.151,195.351,192.3249,708
Jul 30, 20241,219.951,220.001,182.051,186.501,183.4957,962
Jul 29, 20241,201.151,243.401,192.901,219.251,216.16177,514
Jul 26, 20241,205.201,216.851,162.251,177.601,174.62128,708
Jul 25, 20241,202.001,236.001,189.101,209.051,205.9963,139
Jul 24, 20241,250.001,299.001,225.251,239.601,236.46149,098
Jul 23, 20241,250.001,279.001,200.001,241.301,238.15268,245
Jul 22, 20241,169.701,346.101,143.401,245.301,242.141,245,148
Jul 19, 20241,209.801,209.801,149.401,160.751,157.8181,268
Jul 18, 20241,219.601,238.001,173.001,207.701,204.64140,193
Jul 16, 20241,190.001,227.851,157.051,213.201,210.12347,298
Jul 15, 20241,115.851,174.701,104.001,146.551,143.6478,951
Jul 12, 20241,132.901,145.501,115.001,122.751,119.9025,645
Jul 11, 20241,104.451,153.351,104.451,132.951,130.0852,949
Jul 10, 20241,104.001,133.501,075.251,096.401,093.62127,860
Jul 9, 20241,123.001,129.801,096.351,106.601,103.8051,456
Jul 8, 20241,130.001,140.751,105.151,132.701,129.8369,266
Jul 5, 20241,120.001,160.001,096.251,132.901,130.03202,928
Jul 4, 20241,027.351,146.201,025.201,109.901,107.09495,328
Jul 3, 20241,028.901,034.301,010.001,022.351,019.76119,581
Jul 2, 20241,051.001,051.001,015.051,024.801,022.2040,180
Jul 1, 20241,015.001,051.001,013.051,049.451,046.79214,630
Jun 28, 2024995.951,019.35989.501,014.951,012.3885,433
Jun 27, 20241,043.801,048.75982.50987.05984.55102,748
Jun 26, 20241,015.001,050.001,011.201,043.801,041.1568,094
Jun 25, 20241,062.801,078.00999.951,018.751,016.171,153,146
Jun 24, 20241,049.201,056.001,028.101,042.501,039.8655,390
Jun 21, 20241,034.151,058.451,019.751,038.951,036.3287,348
Jun 20, 20241,047.301,057.451,022.601,030.751,028.1470,536
Jun 19, 20241,062.801,062.801,025.101,047.251,044.6047,498
Jun 18, 20241,045.101,059.801,042.301,052.301,049.6389,651
Jun 14, 20241,062.151,083.001,040.001,044.601,041.95118,193
Jun 13, 20241,034.901,065.001,032.051,061.201,058.51221,008
Jun 12, 20241,040.501,048.001,014.001,034.901,032.28125,711
Jun 11, 2024992.001,061.45978.051,044.001,041.35401,146
Jun 10, 2024974.901,015.00966.70998.50995.97100,766
Jun 7, 2024935.20980.65922.65974.90972.43132,137
Jun 6, 2024920.00941.45919.45932.70930.3483,155
Jun 5, 2024841.00920.50826.05905.20902.91469,705
Jun 4, 2024868.90880.00821.25842.25840.1238,353
Jun 3, 2024916.95916.95863.60871.40869.1951,915
May 31, 2024870.35880.00855.05868.35866.1537,356
May 30, 2024859.95875.35850.00868.60866.4041,943
May 29, 2024877.00880.20854.00856.80854.6350,815
May 28, 2024885.00886.95866.95879.25877.0243,208
May 27, 2024892.45898.00877.25879.70877.4753,577
May 24, 2024916.30925.20877.25883.85881.61146,748
May 23, 2024939.00939.05911.30914.35912.0357,808
May 22, 2024999.95999.95930.00934.65932.28218,443
May 21, 20241,020.001,020.00932.35958.85956.42252,289
May 17, 2024988.001,006.00972.25983.00980.51138,141
May 16, 2024979.00995.00970.60985.55983.0546,562
May 15, 2024959.00990.95949.55973.30970.83221,799
May 14, 2024961.00961.00942.55950.55948.1414,767
May 13, 2024929.80952.90918.20947.60945.2033,030
May 10, 2024935.55945.05925.00936.30933.9319,171
May 9, 2024956.15962.00930.00934.55932.1840,684
May 8, 2024958.80962.40943.65956.15953.7323,236
May 7, 2024958.95972.55936.95963.50961.0638,969
May 6, 2024968.20977.65945.00956.20953.7858,363
May 3, 2024980.00980.00945.00966.30963.8550,525
May 2, 2024972.20980.00955.00975.75973.2845,092
Apr 30, 2024976.70979.00957.65962.55960.1181,630
Apr 29, 2024968.00975.10948.30966.70964.2543,489
Apr 26, 2024967.25968.80942.60960.25957.8255,936
Apr 25, 2024973.55974.00955.25963.60961.16242,474
Apr 24, 20241,000.601,012.00970.05974.95972.4895,186
Apr 23, 2024925.251,017.20910.05997.80995.27700,446
Apr 22, 2024906.00923.95900.00915.50913.1843,336