Dodla Dairy Ltd. DODLA
NSE · Hindistan · Dayanıksız Tüketim Malları
INR 1.001,00-18,40 (-%1,80)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |