Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dodla Dairy Ltd. (DODLA) Historical Prices

IN:DODLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026964.10982.75955.35973.05973.05+1.16%25,9125.43
Oct 29, 2026955.05990.55949.70961.85961.85-3.28%27,4696.31
Oct 28, 2026990.001,001.55985.00994.45994.45+0.53%3470.04
Oct 27, 2026982.60993.35982.40989.20989.20+1.53%6850.08
Oct 26, 2026985.95985.95965.35974.30974.30+0.61%3200.03
Oct 23, 2026987.001,001.70941.80968.35968.35-0.59%6,1520.67
Oct 22, 20261,001.151,006.65971.25974.10974.10-4.64%1,6670.18
Oct 21, 20261,025.351,027.70989.001,021.551,021.55+1.63%2,3900.26
Oct 20, 20261,005.151,105.10925.301,005.151,005.15+0.00%00.00
Oct 19, 2026960.051,105.10925.301,005.151,005.15-0.06%27,0193.02
Oct 16, 2026988.901,006.75988.901,005.801,005.80+0.69%3760.04
Oct 15, 20261,011.001,114.40990.00998.90998.90-1.05%9,8411.12
Oct 14, 20261,001.001,028.45997.001,009.501,009.50+0.88%640.01
Oct 13, 2026994.501,001.80993.001,000.701,000.70+0.66%4420.05
Oct 12, 2026985.801,007.90985.80994.15994.15-0.45%3800.04
Oct 09, 20261,015.101,015.10995.00998.65998.65+0.46%3280.03
Oct 08, 20261,024.901,024.90991.00994.05994.05-1.89%5910.05
Oct 07, 20261,028.401,028.401,007.551,013.251,013.25-0.37%3230.03
Oct 06, 20261,015.601,017.001,010.001,017.001,017.00+0.14%1560.01
Oct 05, 20261,025.501,025.501,004.151,015.551,015.55+0.84%960.01
Oct 02, 20261,007.051,024.05998.051,007.051,007.05+0.00%00.00
Oct 01, 20261,024.051,024.05998.051,007.051,007.05-0.83%4540.04
Sep 30, 20261,011.001,031.601,011.001,015.451,015.45+0.55%2320.02
Sep 29, 20261,007.551,021.70999.001,009.851,009.85-0.29%4610.04
Sep 28, 20261,033.101,035.601,002.001,012.751,012.75-2.89%1,1570.10
Sep 25, 20261,045.001,052.851,036.951,042.851,042.85-0.30%2340.02
Sep 24, 20261,050.401,056.751,040.001,046.001,046.00-0.26%1940.02
Sep 23, 20261,053.351,065.601,046.501,048.701,048.70+0.33%1600.01
Sep 22, 20261,070.951,076.551,043.001,045.251,045.25-1.64%6000.05
Sep 21, 20261,089.851,089.851,062.151,062.701,062.70-2.27%8350.07
Sep 18, 20261,057.001,099.901,049.401,087.401,087.40+3.65%1,4070.12
Sep 17, 20261,062.501,073.201,048.351,049.151,049.15-1.25%6550.06
Sep 16, 20261,074.251,077.401,061.301,062.451,062.45-1.38%1,0240.09
Sep 15, 20261,085.001,099.751,066.501,077.351,077.35-0.48%1,9250.17
Sep 14, 20261,082.551,099.251,066.851,082.551,082.55+0.00%00.00
Sep 11, 20261,077.201,099.251,066.851,082.551,082.55-0.83%2,9480.26
Sep 10, 20261,072.451,101.001,069.701,091.651,091.65-0.63%2310.02
Sep 09, 20261,084.001,117.851,083.201,098.601,098.60+1.40%2,9830.26
Sep 08, 20261,071.401,098.151,064.551,083.401,083.40+0.49%2,8130.25
Sep 07, 20261,064.051,084.751,064.051,078.101,078.10+0.63%16,3851.47
Sep 04, 20261,074.301,074.301,062.051,071.351,071.35-0.27%3580.03
Sep 03, 20261,069.801,083.501,068.001,074.301,074.30+0.94%3330.03
Sep 02, 20261,059.701,085.751,057.951,064.251,064.25-0.30%3060.03
Sep 01, 20261,094.651,094.651,062.551,067.401,067.40-1.15%3940.04
Aug 31, 20261,134.801,141.951,077.351,079.801,079.80-0.57%2,7100.24
Aug 28, 20261,085.401,091.751,076.401,085.951,085.95-0.55%3260.03
Aug 27, 20261,093.951,096.801,073.501,091.951,091.95-0.14%3600.03
Aug 26, 20261,114.651,129.001,087.201,093.451,093.45-1.25%8060.07
Aug 25, 20261,152.001,157.601,105.951,107.251,107.25-3.76%1,9300.17
Aug 24, 20261,141.201,159.301,134.901,150.551,150.55+1.27%2,8250.25