Dollar Industries Ltd. DOLLAR
NSE · India · Consumer Non-Durables
INR 269.75-7.50 (-2.71%)
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 272.10 | -1.86% | INR 276.45 | INR 276.55 | INR 267.00 | 150.98K |
| 2026-09-30 | INR 277.25 | -1.07% | INR 278.20 | INR 285.90 | INR 276.00 | 210.74K |
| 2026-09-29 | INR 280.25 | +3.99% | INR 265.50 | INR 282.95 | INR 265.50 | 218.40K |
| 2026-09-28 | INR 269.50 | -0.35% | INR 270.45 | INR 272.00 | INR 265.35 | 46.48K |
| 2026-09-25 | INR 270.45 | +0.35% | INR 269.50 | INR 272.70 | INR 266.40 | 79.15K |
| 2026-09-24 | INR 269.50 | -1.80% | INR 273.20 | INR 274.70 | INR 265.35 | 50.02K |
| 2026-09-23 | INR 274.45 | +0.60% | INR 272.80 | INR 276.00 | INR 269.00 | 44.19K |
| 2026-09-22 | INR 272.80 | -0.89% | INR 276.50 | INR 276.65 | INR 271.05 | 27.77K |
| 2026-09-21 | INR 275.25 | +0.73% | INR 272.25 | INR 279.00 | INR 271.00 | 81.75K |
| 2026-09-18 | INR 273.25 | +2.34% | INR 268.00 | INR 278.00 | INR 266.85 | 161.70K |
| 2026-09-17 | INR 267.00 | +0.07% | INR 267.05 | INR 271.70 | INR 262.10 | 53.79K |
| 2026-09-16 | INR 266.80 | +1.46% | INR 262.05 | INR 268.80 | INR 259.05 | 66.96K |
| 2026-09-15 | INR 262.95 | -3.87% | INR 276.90 | INR 276.90 | INR 261.05 | 46.91K |
| 2026-09-11 | INR 273.55 | +0.64% | INR 270.00 | INR 276.90 | INR 265.60 | 119.18K |
| 2026-09-10 | INR 271.80 | -0.48% | INR 274.90 | INR 275.20 | INR 268.05 | 81.68K |
| 2026-09-09 | INR 273.10 | +3.15% | INR 263.80 | INR 276.45 | INR 261.15 | 189.23K |
| 2026-09-08 | INR 264.75 | +1.03% | INR 262.05 | INR 265.95 | INR 260.00 | 70.11K |
| 2026-09-07 | INR 262.05 | -0.83% | INR 262.15 | INR 265.00 | INR 261.00 | 78.51K |
| 2026-09-04 | INR 264.25 | -0.28% | INR 265.55 | INR 267.10 | INR 262.80 | 36.79K |
| 2026-09-03 | INR 265.00 | +1.01% | INR 263.70 | INR 268.45 | INR 261.00 | 58.09K |
| 2026-09-02 | INR 262.35 | -1.59% | INR 266.05 | INR 266.05 | INR 260.00 | 84.90K |
| 2026-09-01 | INR 266.60 | -0.87% | INR 268.00 | INR 271.60 | INR 266.00 | 54.53K |
| 2026-08-31 | INR 268.95 | +0.09% | INR 270.70 | INR 273.40 | INR 266.50 | 74.76K |
| 2026-08-28 | INR 268.70 | +1.30% | INR 265.10 | INR 271.00 | INR 265.00 | 73.79K |
| 2026-08-27 | INR 265.25 | -2.09% | INR 271.90 | INR 271.90 | INR 264.60 | 36.84K |
| 2026-08-26 | INR 270.90 | -1.35% | INR 275.30 | INR 276.60 | INR 270.25 | 50.25K |
| 2026-08-25 | INR 274.60 | +0.33% | INR 275.00 | INR 276.30 | INR 273.00 | 38.65K |
| 2026-08-24 | INR 273.70 | +0.18% | INR 272.75 | INR 277.80 | INR 271.50 | 68.69K |
| 2026-08-21 | INR 273.20 | +0.39% | INR 272.65 | INR 275.90 | INR 270.60 | 76.34K |
| 2026-08-20 | INR 272.15 | +1.55% | INR 268.90 | INR 275.00 | INR 265.85 | 118.16K |
| 2026-08-19 | INR 268.00 | -0.20% | INR 268.80 | INR 272.70 | INR 266.25 | 57.59K |
| 2026-08-18 | INR 268.55 | +0.07% | INR 268.90 | INR 270.70 | INR 264.05 | 82.89K |
| 2026-08-17 | INR 268.35 | -1.88% | INR 272.20 | INR 272.45 | INR 265.30 | 113.68K |
| 2026-08-14 | INR 273.50 | +0.64% | INR 272.00 | INR 280.20 | INR 271.10 | 113.74K |
| 2026-08-13 | INR 271.75 | -2.00% | INR 278.00 | INR 279.70 | INR 270.35 | 103.10K |
| 2026-08-12 | INR 277.30 | -3.93% | INR 290.00 | INR 293.00 | INR 274.65 | 232.71K |
| 2026-08-11 | INR 288.65 | +3.64% | INR 276.00 | INR 297.85 | INR 273.40 | 596.67K |
| 2026-08-10 | INR 278.50 | -0.36% | INR 286.00 | INR 286.05 | INR 273.90 | 334.66K |
| 2026-08-07 | INR 279.50 | -0.85% | INR 287.00 | INR 287.70 | INR 278.05 | 256.16K |
| 2026-08-06 | INR 281.90 | +3.47% | INR 274.00 | INR 287.50 | INR 272.80 | 416.83K |
| 2026-08-05 | INR 272.45 | +0.50% | INR 275.20 | INR 276.30 | INR 270.00 | 125.22K |
| 2026-08-04 | INR 271.10 | +1.38% | INR 268.60 | INR 275.00 | INR 264.80 | 130.20K |
| 2026-08-03 | INR 267.40 | +1.29% | INR 267.95 | INR 269.30 | INR 264.55 | 65.55K |
| 2026-07-31 | INR 264.00 | -1.31% | INR 268.85 | INR 269.50 | INR 262.15 | 91.10K |
| 2026-07-30 | INR 267.50 | +4.31% | INR 256.45 | INR 268.95 | INR 253.65 | 356.34K |
| 2026-07-29 | INR 256.45 | +1.04% | INR 255.20 | INR 258.05 | INR 252.60 | 215.05K |
| 2026-07-28 | INR 253.80 | -1.51% | INR 256.00 | INR 256.95 | INR 252.20 | 86.73K |
| 2026-07-27 | INR 257.70 | -0.12% | INR 260.00 | INR 261.90 | INR 257.00 | 103.29K |
| 2026-07-24 | INR 258.00 | +2.24% | INR 251.00 | INR 258.65 | INR 248.05 | 290.80K |
| 2026-07-23 | INR 252.35 | -1.60% | INR 255.05 | INR 257.35 | INR 252.05 | 106.16K |
| 2026-07-22 | INR 256.45 | -1.25% | INR 259.25 | INR 259.30 | INR 255.00 | 89.54K |
| 2026-07-21 | INR 259.70 | -0.84% | INR 261.90 | INR 261.90 | INR 257.55 | 47.15K |
| 2026-07-20 | INR 261.90 | +0.19% | INR 261.90 | INR 263.00 | INR 258.00 | 70.65K |
| 2026-07-17 | INR 261.40 | -1.56% | INR 265.95 | INR 266.00 | INR 261.00 | 92.01K |
| 2026-07-16 | INR 265.55 | +0.74% | INR 263.60 | INR 267.55 | INR 262.75 | 85.71K |
| 2026-07-15 | INR 263.60 | +0.40% | INR 262.95 | INR 265.60 | INR 261.00 | 102.80K |
| 2026-07-14 | INR 262.55 | -2.36% | INR 266.10 | INR 267.35 | INR 261.25 | 180.36K |
| 2026-07-13 | INR 268.90 | -0.33% | INR 267.20 | INR 271.25 | INR 264.25 | 116.12K |
| 2026-07-10 | INR 269.80 | +0.90% | INR 268.90 | INR 275.30 | INR 268.10 | 206.44K |
| 2026-07-09 | INR 267.40 | +0.47% | INR 266.15 | INR 273.30 | INR 264.65 | 187.42K |
| 2026-07-08 | INR 266.15 | -2.29% | INR 271.05 | INR 272.70 | INR 265.00 | 264.33K |
| 2026-07-07 | INR 272.40 | -0.84% | INR 275.90 | INR 276.00 | INR 270.05 | 123.99K |
| 2026-07-06 | INR 274.70 | -0.76% | INR 278.00 | INR 278.00 | INR 270.60 | 232.21K |
| 2026-07-03 | INR 276.80 | +2.88% | INR 269.90 | INR 279.00 | INR 267.10 | 591.05K |
| 2026-07-02 | INR 269.05 | +1.07% | INR 264.85 | INR 272.05 | INR 262.80 | 274.43K |
| 2026-07-01 | INR 266.20 | -0.43% | INR 266.00 | INR 268.40 | INR 260.00 | 203.74K |
| 2026-06-30 | INR 267.35 | -1.94% | INR 272.40 | INR 272.65 | INR 266.80 | 132.92K |
| 2026-06-29 | INR 272.65 | +3.63% | INR 263.00 | INR 283.50 | INR 262.95 | 990.94K |
| 2026-06-26 | INR 263.10 | 0.00% | INR 263.10 | INR 263.10 | INR 263.10 | 0 |
| 2026-06-25 | INR 263.10 | -1.35% | INR 267.50 | INR 268.95 | INR 261.30 | 102.02K |
| 2026-06-24 | INR 266.70 | +0.02% | INR 265.50 | INR 272.05 | INR 261.95 | 409.84K |
| 2026-06-23 | INR 266.65 | +2.56% | INR 260.00 | INR 275.95 | INR 256.60 | 551.97K |
| 2026-06-22 | INR 260.00 | +0.48% | INR 260.30 | INR 263.50 | INR 257.50 | 104.54K |
| 2026-06-19 | INR 258.75 | -0.99% | INR 260.20 | INR 261.00 | INR 255.30 | 134.62K |
| 2026-06-18 | INR 261.35 | +1.53% | INR 258.90 | INR 264.05 | INR 256.10 | 143.81K |
| 2026-06-17 | INR 257.40 | +1.80% | INR 251.50 | INR 259.70 | INR 250.75 | 165.07K |
| 2026-06-16 | INR 252.85 | -0.04% | INR 253.90 | INR 254.85 | INR 249.15 | 73.14K |
| 2026-06-15 | INR 252.95 | +1.81% | INR 254.00 | INR 255.10 | INR 251.00 | 163.18K |
| 2026-06-12 | INR 248.45 | +1.80% | INR 246.80 | INR 249.00 | INR 244.35 | 97.49K |
| 2026-06-11 | INR 244.05 | -1.85% | INR 247.00 | INR 247.00 | INR 243.05 | 49.57K |
| 2026-06-10 | INR 248.65 | +0.91% | INR 247.40 | INR 254.00 | INR 246.00 | 194.15K |
| 2026-06-09 | INR 246.40 | +0.20% | INR 247.90 | INR 247.90 | INR 243.30 | 159.77K |
| 2026-06-08 | INR 245.90 | -2.03% | INR 249.45 | INR 249.45 | INR 243.50 | 120.00K |
| 2026-06-05 | INR 251.00 | -0.65% | INR 254.00 | INR 254.00 | INR 249.00 | 156.47K |
| 2026-06-04 | INR 252.65 | -1.33% | INR 254.85 | INR 255.00 | INR 251.45 | 138.47K |
| 2026-06-03 | INR 256.05 | -1.61% | INR 260.25 | INR 261.60 | INR 252.65 | 105.35K |
| 2026-06-02 | INR 260.25 | -1.20% | INR 262.00 | INR 262.15 | INR 258.05 | 74.88K |
| 2026-06-01 | INR 263.40 | -1.05% | INR 267.70 | INR 268.45 | INR 261.90 | 97.38K |
| 2026-05-29 | INR 266.20 | -0.97% | INR 268.80 | INR 268.80 | INR 263.00 | 118.87K |
| 2026-05-28 | INR 268.80 | 0.00% | INR 268.80 | INR 268.80 | INR 268.80 | 0 |