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

NSE - Delayed Quote INR

Dolat Algotech Limited (DOLATALGO.NS)

94.27
-1.08
(-1.13%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202595.3096.0092.7294.2794.27441,543
Apr 21, 202591.9996.9691.7095.3595.35711,243
Apr 17, 202589.6094.1588.9590.8990.89776,496
Apr 16, 202589.2590.3588.2189.2089.20147,103
Apr 15, 202587.8089.9987.3088.8588.85186,757
Apr 11, 202586.0086.8784.5485.6885.68186,521
Apr 9, 202586.6086.6483.5983.9783.97170,454
Apr 8, 202586.6589.2985.0686.5886.58284,691
Apr 7, 202580.0086.9080.0085.3985.39537,117
Apr 4, 202590.6290.8584.7986.1286.12555,170
Apr 3, 202588.9792.9087.0091.3091.30444,095
Apr 2, 202589.2091.9986.3989.0489.04283,277
Apr 1, 202583.0588.9583.0588.1388.13298,772
Mar 28, 202585.0088.9983.1584.3284.32577,383
Mar 27, 202584.0089.5083.2185.7485.74834,172
Mar 26, 202586.9588.4882.1083.1883.18588,972
Mar 25, 202591.0093.3086.1586.7886.78689,359
Mar 24, 202586.7593.6784.1289.5689.561,057,533
Mar 21, 202586.9989.2985.2086.1386.13612,197
Mar 20, 202586.0090.5384.5187.2687.261,233,428
Mar 19, 202574.9088.1474.9085.9685.963,327,060
Mar 18, 202568.9574.1068.6173.4573.45574,588
Mar 17, 202570.5570.7568.0068.6168.61382,584
Mar 13, 202571.1072.0970.0070.2170.21244,719
Mar 12, 202572.0973.8070.0570.7770.77315,413
Mar 11, 202571.5173.3569.5071.5771.57342,562
Mar 10, 202577.3177.4071.5072.2872.28385,741
Mar 7, 202576.9979.5076.6177.4277.42369,787
Mar 6, 202577.3578.9076.0076.9976.99242,959
Mar 5, 202571.6777.0071.6776.2376.23365,791
Mar 4, 202572.0076.8771.4672.0272.02543,312
Mar 3, 202575.5076.6972.0073.1973.19448,658
Feb 28, 202578.0878.0873.5975.1475.14267,433
Feb 27, 202581.5081.5077.3078.0878.08236,974
Feb 25, 202581.4382.9680.1080.6880.68122,995
Feb 24, 202583.8783.8780.2181.4381.43181,634
Feb 21, 202588.0088.4483.1083.8783.87187,738
Feb 20, 202581.0186.9780.9686.0686.06254,269
Feb 19, 202580.7082.8078.2281.6781.67425,141
Feb 18, 202581.0082.5376.2178.8478.84399,486
Feb 17, 202581.0083.9779.2581.1481.14407,747
Feb 14, 202587.5587.5581.2082.3282.32327,707
Feb 13, 202588.5991.3285.3586.2586.25306,659
Feb 12, 202592.0092.9981.4487.4087.40540,784
Feb 11, 2025100.30100.3090.0092.3192.31504,698
Feb 10, 2025102.39102.8597.8798.8498.84185,675
Feb 7, 2025103.21105.23101.57102.39102.39155,345
Feb 6, 2025106.30107.00103.32104.47104.47201,319
Feb 5, 2025103.21109.41102.92106.43106.43331,907
Feb 4, 2025102.35104.59100.23103.21103.21206,312
Feb 3, 2025104.27105.6099.50100.82100.82212,746
Feb 1, 2025104.72107.99101.99106.82106.82213,475
Jan 31, 2025103.00104.78102.17103.69103.69114,367
Jan 30, 2025100.99105.9099.21102.58102.58430,698
Jan 29, 202597.20102.0996.10101.06101.06268,355
Jan 28, 202596.4599.0092.6795.7495.74377,618
Jan 27, 2025100.05100.5995.2196.9496.94343,742
Jan 24, 2025103.85105.13101.00101.55101.55171,314
Jan 23, 2025103.00106.50102.25104.40104.40160,092
Jan 22, 2025107.30107.30100.06102.90102.90495,819
Jan 21, 2025111.30111.30106.20106.68106.68185,042
Jan 20, 2025110.30111.44107.76110.01110.01206,790
Jan 17, 2025108.65110.55106.55109.68109.68434,236
Jan 16, 2025108.85110.60108.00108.82108.82170,692
Jan 15, 2025111.00111.00106.30107.24107.24288,290
Jan 14, 2025105.00110.49103.85109.36109.36457,155
Jan 13, 2025110.89111.75101.80103.04103.04776,369
Jan 10, 2025120.00120.00111.03112.02112.02607,936
Jan 9, 2025124.55125.00119.30120.00120.00373,733
Jan 8, 2025125.45127.00124.00124.61124.61195,050
Jan 7, 2025124.90125.90122.71124.84124.84313,360
Jan 6, 2025130.71131.10121.76123.93123.93518,288
Jan 3, 2025131.56132.75129.57130.71130.71255,753
Jan 2, 2025127.24134.80127.24131.56131.56796,891
Jan 1, 2025126.10128.25126.00127.24127.24188,755
Dec 31, 2024127.00127.45125.19126.10126.10156,587
Dec 30, 2024125.80128.50124.61127.43127.43249,475
Dec 27, 2024126.66128.00125.10125.97125.97129,721
Dec 26, 2024129.00129.43123.81126.18126.18237,423
Dec 24, 2024127.00129.88125.25129.17129.17218,213
Dec 23, 2024129.89129.90126.08126.68126.68185,349
Dec 20, 2024129.50131.34128.00128.70128.70321,943
Dec 19, 2024127.72131.51126.00129.26129.26307,128
Dec 18, 2024132.46132.46128.00128.92128.92240,575
Dec 17, 2024130.52134.32130.32132.46132.46423,705
Dec 16, 2024133.95134.80130.05130.55130.55386,743
Dec 13, 2024128.83133.99126.31131.87131.87853,313
Dec 12, 2024135.00137.00128.35129.04129.04659,400
Dec 11, 2024135.65137.50132.00132.93132.93410,260
Dec 10, 2024138.89138.89135.80136.23136.23267,051
Dec 9, 2024137.34140.45136.91138.44138.44372,263
Dec 6, 2024140.00140.59136.61137.39137.39470,537
Dec 5, 2024140.85141.48138.00139.95139.95651,772
Dec 4, 2024135.94140.00133.00138.98138.981,104,762
Dec 3, 2024135.40137.72134.50135.49135.49543,585
Dec 2, 2024127.60135.00127.05134.55134.55956,326
Nov 29, 2024130.00130.00126.39127.73127.73421,340
Nov 28, 2024126.28130.50125.30129.33129.33578,137
Nov 27, 2024126.30127.20125.03126.28126.28207,420
Nov 26, 2024 0.25 Dividend
Nov 26, 2024123.00126.82122.05125.20125.20537,705
Nov 25, 2024127.00128.45122.25123.09122.84551,748
Nov 22, 2024125.90127.68123.50124.31124.06310,113
Nov 21, 2024128.00129.88124.00124.78124.53444,635
Nov 19, 2024129.25134.76126.55127.61127.35590,527
Nov 18, 2024131.50134.90127.00128.78128.52551,377
Nov 14, 2024125.21132.40125.00130.49130.22916,329
Nov 13, 2024129.21131.90120.60123.00122.75674,865
Nov 12, 2024138.50138.90128.25128.87128.61881,957
Nov 11, 2024140.00146.95137.00138.68138.401,857,819
Nov 8, 2024141.15143.49139.00139.72139.44285,937
Nov 7, 2024143.44145.19141.10141.69141.40294,713
Nov 6, 2024140.00144.95139.23143.44143.15490,138
Nov 5, 2024135.77141.89135.54139.48139.20417,734
Nov 4, 2024140.90140.90133.53136.99136.71489,505
Nov 1, 2024143.27143.90138.01141.42141.13273,391
Oct 31, 2024134.60141.00132.61139.83139.55491,092
Oct 30, 2024129.40136.37129.26134.27134.00536,882
Oct 29, 2024125.80131.87123.52129.20128.94630,874
Oct 28, 2024126.48129.38123.90125.86125.60571,705
Oct 25, 2024130.55131.74123.31126.36126.10610,937
Oct 24, 2024134.19134.95130.00130.36130.10371,013
Oct 23, 2024128.50136.88128.50133.82133.55680,839
Oct 22, 2024135.40135.79128.00128.82128.56650,232
Oct 21, 2024141.60141.86134.55135.42135.14579,460
Oct 18, 2024139.38143.50136.60140.88140.59455,466
Oct 17, 2024148.59149.00140.05140.87140.58610,073
Oct 16, 2024144.10149.25143.01148.53148.23498,289
Oct 15, 2024146.40148.00143.64145.73145.43545,535
Oct 14, 2024140.16147.90140.00146.18145.88834,532
Oct 11, 2024136.45143.30136.45140.47140.18488,880
Oct 10, 2024139.95141.40135.40136.44136.16434,232
Oct 9, 2024133.18144.00132.95139.24138.961,029,560
Oct 8, 2024131.55135.60130.21131.48131.21835,484
Oct 7, 2024140.50143.00130.71131.79131.52596,145
Oct 4, 2024141.75143.49136.11139.76139.48613,582
Oct 3, 2024140.00144.88139.00140.40140.11496,207
Oct 1, 2024143.00148.78142.20144.16143.87690,790
Sep 30, 2024140.00144.70138.11141.52141.23827,393
Sep 27, 2024145.13147.00140.00140.35140.06793,064
Sep 26, 2024150.35151.48144.15145.13144.84677,444
Sep 25, 2024151.00152.37148.10149.83149.53668,853
Sep 24, 2024154.99157.25148.10149.07148.771,057,862
Sep 23, 2024162.50162.57150.85153.37153.061,577,492
Sep 20, 2024163.40164.39155.00161.97161.64709,647
Sep 19, 2024163.00167.79156.32161.62161.29901,709
Sep 18, 2024171.40176.28160.00161.67161.341,221,601
Sep 17, 2024173.00178.00169.00169.79169.45573,131
Sep 16, 2024175.10175.85168.58172.59172.24838,336
Sep 13, 2024175.90179.00173.97175.10174.74640,184
Sep 12, 2024178.00178.50171.45175.21174.85714,237
Sep 11, 2024183.50186.50175.36176.85176.491,151,113
Sep 10, 2024173.89184.40173.88182.32181.952,339,908
Sep 9, 2024170.49173.90164.02171.91171.561,120,929
Sep 6, 2024173.00173.00164.51170.16169.811,191,508
Sep 5, 2024175.00178.40171.55174.26173.911,513,422
Sep 4, 2024156.30174.70156.19173.08172.732,744,536
Sep 3, 2024156.00161.93152.20158.71158.391,055,915
Sep 2, 2024161.54161.54155.10156.07155.75625,211
Aug 30, 2024164.09165.00157.56160.73160.40771,062
Aug 29, 2024166.41169.70156.66162.92162.591,071,053
Aug 28, 2024170.10176.50165.81167.01166.672,764,678
Aug 27, 2024163.40169.00161.40168.42168.081,005,450
Aug 26, 2024170.45173.00161.00162.41162.081,633,882
Aug 23, 2024165.00171.80162.95168.88168.542,799,433
Aug 22, 2024158.00165.00155.00164.31163.981,901,827
Aug 21, 2024155.20159.64153.50156.91156.591,079,768
Aug 20, 2024147.01158.05147.01154.44154.131,488,266
Aug 19, 2024150.01152.50146.35147.32147.02637,582
Aug 16, 2024147.30151.70143.64149.83149.53692,861
Aug 14, 2024145.20147.99141.01145.41145.11878,705
Aug 13, 2024159.60160.79141.95142.99142.701,958,520
Aug 12, 2024156.00163.89150.53157.85157.533,686,763
Aug 9, 2024150.00155.50147.74154.63154.321,840,055
Aug 8, 2024149.99153.70146.15147.15146.851,786,455
Aug 7, 2024143.49151.50143.00150.05149.752,406,750
Aug 6, 2024142.50154.40136.75138.95138.675,152,264
Aug 5, 2024142.00144.90136.07141.08140.791,387,341
Aug 2, 2024140.00152.86139.51148.47148.171,736,450
Aug 1, 2024144.30149.29143.01144.46144.171,539,310
Jul 31, 2024137.94144.00133.45141.92141.631,181,343
Jul 30, 2024138.95142.70138.00138.82138.54665,173
Jul 29, 2024136.50139.99135.20137.88137.601,350,292
Jul 26, 2024130.00133.00129.47130.72130.45347,829
Jul 25, 2024130.00133.70127.52129.69129.43483,065
Jul 24, 2024126.50131.30126.49130.26130.00364,913
Jul 23, 2024126.80128.00118.36125.79125.53501,045
Jul 22, 2024123.90127.95121.50125.31125.06342,554
Jul 19, 2024124.00128.30122.50123.55123.30409,120
Jul 18, 2024130.14130.76119.93125.01124.76626,618
Jul 16, 2024133.00134.39129.50130.14129.88333,744
Jul 15, 2024138.00138.00131.28131.70131.43483,206
Jul 12, 2024129.70139.77129.65133.36133.091,804,551
Jul 11, 2024125.50130.87123.82128.77128.51686,581
Jul 10, 2024128.77128.89119.01124.31124.06844,478
Jul 9, 2024132.50132.50128.01128.80128.54468,773
Jul 8, 2024133.00135.80131.30131.90131.63375,600
Jul 5, 2024134.94134.97132.00132.33132.06464,832
Jul 4, 2024135.00137.80133.76134.05133.78526,875
Jul 3, 2024137.10137.79133.10133.96133.69669,440
Jul 2, 2024141.50141.90132.70137.02136.741,452,756
Jul 1, 2024138.09142.10136.47139.81139.53734,837
Jun 28, 2024131.92139.78131.04135.81135.53728,210
Jun 27, 2024134.10137.13130.05131.15130.88520,325
Jun 26, 2024138.50139.10133.56134.22133.95617,597
Jun 25, 2024141.00143.48138.00138.23137.95389,086
Jun 24, 2024138.99144.90137.00140.22139.94703,512
Jun 21, 2024142.60142.97137.20140.50140.21475,504
Jun 20, 2024142.04146.00141.10141.92141.63569,762
Jun 19, 2024142.55146.48138.63141.21140.92705,748
Jun 18, 2024144.00145.44140.30141.71141.42581,661
Jun 14, 2024149.01150.17140.91142.92142.63835,313
Jun 13, 2024153.60154.60147.30148.30148.00707,508
Jun 12, 2024149.12155.90149.12152.01151.701,184,003
Jun 11, 2024146.00153.40143.50149.07148.771,035,110
Jun 10, 2024149.19151.49143.10144.85144.56928,481
Jun 7, 2024137.90152.50137.90148.15147.852,721,481
Jun 6, 2024139.00142.30133.75137.45137.17777,701
Jun 5, 2024125.00138.85120.75137.40137.121,475,232
Jun 4, 2024142.65142.65115.75123.65123.401,886,502
Jun 3, 2024143.00145.45138.10142.35142.06790,309
May 31, 2024138.00140.20133.00135.65135.37514,297
May 30, 2024144.00145.40136.00136.45136.17871,048
May 29, 2024130.00144.60128.05143.10142.812,159,738
May 28, 2024139.00139.95129.05130.35130.091,016,270
May 27, 2024144.95145.00135.65137.30137.021,083,026
May 24, 2024148.95152.95142.40143.50143.21801,012
May 23, 2024146.15153.00145.65148.50148.20851,110
May 22, 2024150.55153.95142.15144.95144.661,195,542
May 21, 2024168.40169.15149.05150.70150.392,773,014
May 17, 2024144.70156.45141.60154.70154.392,643,662
May 16, 2024146.00146.65142.75144.05143.761,018,608
May 15, 2024142.00148.35139.00144.15143.862,391,921
May 14, 2024131.30142.00129.25139.20138.922,310,155
May 13, 2024134.40134.95128.00130.05129.791,035,421
May 10, 2024128.50134.90127.80133.45133.181,716,034
May 9, 2024135.00135.00126.40127.75127.491,317,620
May 8, 2024129.70139.65129.50133.25132.983,000,988
May 7, 2024135.20137.70128.40129.70129.442,962,731
May 6, 2024118.85136.60113.05134.35134.087,806,108
May 3, 2024119.30120.80113.95116.20115.961,106,984
May 2, 2024124.00124.90118.00119.20118.961,278,919
Apr 30, 2024120.85125.00117.00122.70122.453,398,159
Apr 29, 2024116.00122.45113.20119.65119.414,969,639
Apr 26, 2024103.00118.70103.00111.10110.8710,840,691
Apr 25, 2024104.00106.40101.00101.85101.64729,578
Apr 24, 2024102.85107.5598.60104.20103.991,644,380
Apr 23, 2024101.45104.85100.10102.70102.491,569,088
Apr 22, 202496.00102.9095.70100.45100.252,291,941

Related Tickers

THEINVEST.NS The Investment Trust of India Limited
150.68
-0.03%
 
21STCENMGM.NS Twentyfirst Century Management Services Limited
78.89
+1.75%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
73.56
-0.61%
 
VLSFINANCE.NS VLS Finance Limited
265.32
+1.14%
 
PNBGILTS.NS PNB Gilts Ltd.
100.18
+3.18%
 
ANGELONE.BO Angel One Limited
2,520.50
+2.41%
 
JMFINANCIL.NS JM Financial Limited
105.71
+3.02%
 
GEOJITFSL.NS Geojit Financial Services Limited
77.69
+0.36%