Dodla Dairy Ltd. DODLA
NSE · India · Consumer Non-Durables
INR 1,001.00-18.40 (-1.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,006.30 | -1.29% | INR 1,019.40 | INR 1,023.60 | INR 996.60 | 69.27K |
| 2026-09-30 | INR 1,019.40 | +0.82% | INR 1,001.30 | INR 1,032.90 | INR 1,001.30 | 22.25K |
| 2026-09-29 | INR 1,011.10 | +0.24% | INR 1,000.30 | INR 1,020.30 | INR 993.40 | 21.65K |
| 2026-09-28 | INR 1,008.70 | -2.95% | INR 1,044.50 | INR 1,044.50 | INR 990.00 | 30.75K |
| 2026-09-25 | INR 1,039.40 | -0.60% | INR 1,060.00 | INR 1,060.00 | INR 1,031.00 | 14.76K |
| 2026-09-24 | INR 1,045.70 | -0.28% | INR 1,049.50 | INR 1,058.00 | INR 1,038.70 | 12.56K |
| 2026-09-23 | INR 1,048.60 | +0.10% | INR 1,047.60 | INR 1,064.80 | INR 1,045.00 | 19.43K |
| 2026-09-22 | INR 1,047.60 | -1.64% | INR 1,065.50 | INR 1,086.30 | INR 1,036.80 | 34.22K |
| 2026-09-21 | INR 1,065.10 | -1.71% | INR 1,090.70 | INR 1,090.70 | INR 1,061.10 | 10.03K |
| 2026-09-18 | INR 1,083.60 | +3.24% | INR 1,054.00 | INR 1,095.00 | INR 1,048.50 | 28.49K |
| 2026-09-17 | INR 1,049.60 | -1.32% | INR 1,069.90 | INR 1,073.80 | INR 1,048.00 | 16.50K |
| 2026-09-16 | INR 1,063.60 | -1.55% | INR 1,083.90 | INR 1,094.80 | INR 1,059.90 | 13.70K |
| 2026-09-15 | INR 1,080.30 | -0.96% | INR 1,078.10 | INR 1,094.50 | INR 1,067.10 | 23.43K |
| 2026-09-11 | INR 1,090.80 | +0.06% | INR 1,090.10 | INR 1,103.30 | INR 1,068.10 | 20.51K |
| 2026-09-10 | INR 1,090.10 | -0.62% | INR 1,086.10 | INR 1,099.80 | INR 1,065.00 | 14.36K |
| 2026-09-09 | INR 1,096.90 | +1.41% | INR 1,085.00 | INR 1,116.60 | INR 1,081.80 | 37.87K |
| 2026-09-08 | INR 1,081.70 | +0.80% | INR 1,082.10 | INR 1,087.90 | INR 1,070.00 | 27.29K |
| 2026-09-07 | INR 1,073.10 | +0.59% | INR 1,066.80 | INR 1,083.90 | INR 1,056.60 | 17.29K |
| 2026-09-04 | INR 1,066.80 | -0.29% | INR 1,081.70 | INR 1,081.70 | INR 1,062.00 | 8.58K |
| 2026-09-03 | INR 1,069.90 | +0.43% | INR 1,070.00 | INR 1,090.80 | INR 1,065.00 | 17.53K |
| 2026-09-02 | INR 1,065.30 | -0.08% | INR 1,067.90 | INR 1,084.30 | INR 1,056.30 | 34.78K |
| 2026-09-01 | INR 1,066.20 | -1.33% | INR 1,081.00 | INR 1,085.00 | INR 1,057.20 | 21.30K |
| 2026-08-31 | INR 1,080.60 | -1.17% | INR 1,093.60 | INR 1,138.50 | INR 1,076.00 | 59.20K |
| 2026-08-28 | INR 1,093.40 | +0.27% | INR 1,090.40 | INR 1,110.90 | INR 1,075.20 | 53.04K |
| 2026-08-27 | INR 1,090.50 | -0.32% | INR 1,092.00 | INR 1,098.80 | INR 1,073.60 | 18.95K |
| 2026-08-26 | INR 1,094.00 | -1.48% | INR 1,110.50 | INR 1,122.70 | INR 1,088.00 | 15.73K |
| 2026-08-25 | INR 1,110.40 | -3.39% | INR 1,154.00 | INR 1,154.40 | INR 1,101.00 | 41.31K |
| 2026-08-24 | INR 1,149.40 | +0.97% | INR 1,138.40 | INR 1,160.00 | INR 1,135.00 | 71.34K |
| 2026-08-21 | INR 1,138.40 | +0.04% | INR 1,138.00 | INR 1,145.40 | INR 1,130.00 | 11.98K |
| 2026-08-20 | INR 1,138.00 | +3.27% | INR 1,100.80 | INR 1,156.40 | INR 1,089.90 | 66.49K |
| 2026-08-19 | INR 1,102.00 | +0.67% | INR 1,094.80 | INR 1,112.70 | INR 1,093.00 | 31.27K |
| 2026-08-18 | INR 1,094.70 | -0.44% | INR 1,100.00 | INR 1,105.90 | INR 1,090.10 | 27.80K |
| 2026-08-17 | INR 1,099.50 | -0.89% | INR 1,117.10 | INR 1,118.90 | INR 1,085.50 | 27.79K |
| 2026-08-14 | INR 1,109.40 | -0.04% | INR 1,109.80 | INR 1,134.70 | INR 1,099.30 | 47.16K |
| 2026-08-13 | INR 1,109.80 | +6.34% | INR 1,038.40 | INR 1,125.00 | INR 1,037.10 | 92.92K |
| 2026-08-12 | INR 1,043.60 | -0.02% | INR 1,054.00 | INR 1,054.00 | INR 1,038.00 | 17.44K |
| 2026-08-11 | INR 1,043.80 | -0.67% | INR 1,056.00 | INR 1,056.00 | INR 1,040.00 | 13.75K |
| 2026-08-10 | INR 1,050.80 | +0.88% | INR 1,038.00 | INR 1,055.90 | INR 1,030.00 | 17.57K |
| 2026-08-07 | INR 1,041.60 | -0.37% | INR 1,051.30 | INR 1,051.30 | INR 1,036.40 | 11.04K |
| 2026-08-06 | INR 1,045.50 | +0.09% | INR 1,048.00 | INR 1,052.90 | INR 1,040.00 | 18.02K |
| 2026-08-05 | INR 1,044.60 | +0.09% | INR 1,039.30 | INR 1,048.30 | INR 1,035.60 | 13.84K |
| 2026-08-04 | INR 1,043.70 | -0.25% | INR 1,056.00 | INR 1,059.00 | INR 1,030.60 | 19.66K |
| 2026-08-03 | INR 1,046.30 | +0.55% | INR 1,026.10 | INR 1,052.80 | INR 1,026.10 | 12.61K |
| 2026-07-31 | INR 1,040.60 | -0.12% | INR 1,054.00 | INR 1,054.00 | INR 1,028.80 | 138.44K |
| 2026-07-30 | INR 1,041.80 | -1.75% | INR 1,046.00 | INR 1,050.10 | INR 1,037.10 | 10.24K |
| 2026-07-29 | INR 1,060.40 | +1.65% | INR 1,137.00 | INR 1,137.00 | INR 1,041.00 | 69.39K |
| 2026-07-28 | INR 1,043.20 | +1.10% | INR 1,021.30 | INR 1,049.00 | INR 1,021.30 | 25.72K |
| 2026-07-27 | INR 1,031.90 | -2.76% | INR 1,025.00 | INR 1,043.90 | INR 1,019.10 | 55.68K |
| 2026-07-24 | INR 1,061.20 | +2.30% | INR 1,030.00 | INR 1,070.00 | INR 1,024.60 | 19.10K |
| 2026-07-23 | INR 1,037.30 | -2.45% | INR 1,060.00 | INR 1,060.00 | INR 1,032.10 | 14.29K |
| 2026-07-22 | INR 1,063.40 | +0.13% | INR 1,062.00 | INR 1,078.90 | INR 1,045.10 | 15.28K |
| 2026-07-21 | INR 1,062.00 | -1.08% | INR 1,066.60 | INR 1,083.10 | INR 1,061.20 | 12.20K |
| 2026-07-20 | INR 1,073.60 | -0.93% | INR 1,090.80 | INR 1,090.80 | INR 1,063.00 | 13.92K |
| 2026-07-17 | INR 1,083.70 | +1.06% | INR 1,077.60 | INR 1,090.00 | INR 1,066.10 | 9.99K |
| 2026-07-16 | INR 1,072.30 | -1.25% | INR 1,089.00 | INR 1,098.60 | INR 1,070.00 | 12.19K |
| 2026-07-15 | INR 1,085.90 | -0.70% | INR 1,100.00 | INR 1,100.00 | INR 1,079.70 | 10.79K |
| 2026-07-14 | INR 1,093.60 | -1.53% | INR 1,100.10 | INR 1,124.10 | INR 1,086.10 | 8.54K |
| 2026-07-13 | INR 1,110.60 | -0.67% | INR 1,101.30 | INR 1,118.00 | INR 1,082.80 | 11.19K |
| 2026-07-10 | INR 1,118.10 | -0.15% | INR 1,123.50 | INR 1,126.80 | INR 1,105.20 | 8.84K |
| 2026-07-09 | INR 1,119.80 | -0.05% | INR 1,130.00 | INR 1,135.00 | INR 1,107.00 | 8.72K |
| 2026-07-08 | INR 1,120.40 | -2.29% | INR 1,146.70 | INR 1,147.70 | INR 1,096.40 | 12.37K |
| 2026-07-07 | INR 1,146.70 | -0.69% | INR 1,151.80 | INR 1,161.90 | INR 1,128.30 | 8.94K |
| 2026-07-06 | INR 1,154.70 | +3.41% | INR 1,116.60 | INR 1,179.60 | INR 1,109.10 | 50.00K |
| 2026-07-03 | INR 1,116.60 | -1.26% | INR 1,135.00 | INR 1,140.00 | INR 1,111.00 | 7.51K |
| 2026-07-02 | INR 1,130.80 | +1.21% | INR 1,125.60 | INR 1,143.00 | INR 1,117.30 | 13.38K |
| 2026-07-01 | INR 1,117.30 | -0.48% | INR 1,134.00 | INR 1,145.90 | INR 1,114.20 | 11.86K |
| 2026-06-30 | INR 1,122.70 | +0.12% | INR 1,126.10 | INR 1,128.90 | INR 1,110.30 | 4.40K |
| 2026-06-29 | INR 1,121.30 | +1.14% | INR 1,108.70 | INR 1,128.90 | INR 1,080.60 | 13.61K |
| 2026-06-26 | INR 1,108.70 | 0.00% | INR 1,108.70 | INR 1,108.70 | INR 1,108.70 | 0 |
| 2026-06-25 | INR 1,108.70 | -1.36% | INR 1,123.50 | INR 1,133.70 | INR 1,104.80 | 11.73K |
| 2026-06-24 | INR 1,124.00 | +1.88% | INR 1,094.60 | INR 1,134.00 | INR 1,091.10 | 14.54K |
| 2026-06-23 | INR 1,103.30 | -2.91% | INR 1,136.40 | INR 1,137.90 | INR 1,100.00 | 11.80K |
| 2026-06-22 | INR 1,136.40 | +2.48% | INR 1,111.00 | INR 1,143.30 | INR 1,111.00 | 19.21K |
| 2026-06-19 | INR 1,108.90 | +0.85% | INR 1,097.90 | INR 1,118.00 | INR 1,093.10 | 9.53K |
| 2026-06-18 | INR 1,099.60 | -0.03% | INR 1,095.20 | INR 1,109.90 | INR 1,090.00 | 11.14K |
| 2026-06-17 | INR 1,099.90 | +0.73% | INR 1,100.00 | INR 1,110.00 | INR 1,091.60 | 18.21K |
| 2026-06-16 | INR 1,091.90 | -0.32% | INR 1,096.00 | INR 1,103.70 | INR 1,086.20 | 4.39K |
| 2026-06-15 | INR 1,095.40 | +0.98% | INR 1,109.80 | INR 1,112.80 | INR 1,087.70 | 15.58K |
| 2026-06-12 | INR 1,084.80 | +1.65% | INR 1,070.10 | INR 1,097.90 | INR 1,070.10 | 13.40K |
| 2026-06-11 | INR 1,067.20 | -0.42% | INR 1,055.60 | INR 1,072.70 | INR 1,009.90 | 11.36K |
| 2026-06-10 | INR 1,071.70 | -0.80% | INR 1,080.30 | INR 1,086.60 | INR 1,065.20 | 15.55K |
| 2026-06-09 | INR 1,080.30 | +0.23% | INR 1,077.80 | INR 1,087.80 | INR 1,068.10 | 24.33K |
| 2026-06-08 | INR 1,077.80 | -1.77% | INR 1,075.10 | INR 1,092.60 | INR 1,074.00 | 8.00K |
| 2026-06-05 | INR 1,097.20 | +0.15% | INR 1,095.00 | INR 1,108.40 | INR 1,090.10 | 11.15K |
| 2026-06-04 | INR 1,095.60 | -0.45% | INR 1,092.30 | INR 1,099.50 | INR 1,085.60 | 16.85K |
| 2026-06-03 | INR 1,100.60 | +0.22% | INR 1,088.20 | INR 1,108.70 | INR 1,080.00 | 11.57K |
| 2026-06-02 | INR 1,098.20 | -0.37% | INR 1,102.30 | INR 1,110.90 | INR 1,085.10 | 16.78K |
| 2026-06-01 | INR 1,102.30 | +1.96% | INR 1,081.10 | INR 1,129.70 | INR 1,081.00 | 26.39K |
| 2026-05-29 | INR 1,081.10 | -3.44% | INR 1,124.90 | INR 1,131.90 | INR 1,071.50 | 30.88K |
| 2026-05-28 | INR 1,119.60 | 0.00% | INR 1,119.60 | INR 1,119.60 | INR 1,119.60 | 0 |