Dodla Dairy

DODL
🏛️ india →
1,319.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 545.05 554.00 541.35 551.95 0.0M
2021-12-30 550.90 550.90 541.00 542.25 0.0M
2021-12-29 551.75 551.75 545.00 547.40 0.0M
2021-12-28 540.00 558.00 540.00 546.85 0.0M
2021-12-27 548.00 551.40 540.00 544.95 0.0M
2021-12-24 550.95 555.80 545.00 546.95 0.0M
2021-12-23 549.05 564.00 539.50 552.70 0.0M
2021-12-22 552.35 553.35 542.05 544.65 0.0M
2021-12-21 525.00 562.00 525.00 544.30 0.0M
2021-12-20 551.00 571.80 526.00 556.95 0.0M
2021-12-17 565.15 565.15 554.40 557.50 0.0M
2021-12-16 575.25 575.25 565.05 566.40 0.0M
2021-12-15 574.00 578.85 568.85 571.75 0.0M
2021-12-14 565.00 574.90 565.00 571.45 0.0M
2021-12-13 574.75 578.95 566.35 567.25 0.0M
2021-12-10 571.75 579.00 571.75 574.85 0.0M
2021-12-09 569.75 580.00 566.30 573.30 0.0M
2021-12-08 565.90 576.80 565.05 569.35 0.0M
2021-12-07 585.00 585.00 562.00 565.80 0.0M
2021-12-06 568.10 572.90 560.40 564.80 0.0M
2021-12-03 571.10 574.90 567.10 569.75 0.0M
2021-12-02 578.05 578.05 570.00 571.05 0.0M
2021-12-01 590.70 590.70 570.00 572.35 0.0M
2021-11-30 579.90 595.80 568.05 579.10 0.0M
2021-11-29 557.00 586.50 540.85 575.90 0.0M
2021-11-26 578.75 580.10 560.00 570.65 0.0M
2021-11-25 584.10 588.70 572.20 585.00 0.0M
2021-11-24 577.00 583.40 569.15 577.35 0.0M
2021-11-23 562.00 583.00 558.80 564.40 0.0M
2021-11-22 590.55 590.55 553.00 558.40 0.0M
2021-11-18 593.00 597.20 586.00 590.70 0.0M
2021-11-17 593.65 608.00 582.95 595.20 0.0M
2021-11-16 598.05 608.95 593.40 596.50 0.0M
2021-11-15 601.00 615.65 580.80 598.10 0.0M
2021-11-12 612.50 626.00 600.25 602.85 0.0M
2021-11-11 583.65 672.00 574.05 611.35 0.1M
2021-11-10 575.00 587.95 575.00 582.10 0.0M
2021-11-09 591.25 594.50 579.30 584.40 0.0M
2021-11-08 589.60 594.95 588.30 590.35 0.0M
2021-11-04 575.00 598.00 575.00 585.30 0.0M
2021-11-03 588.40 590.35 578.80 583.90 0.0M
2021-11-02 592.50 593.65 584.90 585.50 0.0M
2021-11-01 592.55 594.70 587.00 589.50 0.0M
2021-10-29 572.60 596.30 572.60 588.40 0.0M
2021-10-28 609.00 609.00 541.95 580.60 0.0M
2021-10-27 602.45 609.70 585.05 593.10 0.1M
2021-10-26 617.95 617.95 590.50 601.00 0.0M
2021-10-25 553.00 618.00 551.80 609.80 0.1M
2021-10-22 616.20 624.55 582.40 597.30 0.1M
2021-10-21 645.50 645.50 610.50 615.00 0.0M
2021-10-20 608.00 635.00 586.95 628.75 0.0M
2021-10-19 618.75 665.00 595.40 608.05 0.1M
2021-10-18 587.20 594.95 587.20 588.85 0.0M
2021-10-14 589.00 610.40 584.65 589.05 0.0M
2021-10-13 591.35 596.95 582.00 586.00 0.0M
2021-10-12 590.00 594.60 586.85 590.55 0.0M
2021-10-11 596.35 599.05 590.00 591.70 0.0M
2021-10-08 600.00 603.00 586.35 595.20 0.0M
2021-10-07 592.65 595.95 586.00 587.90 0.0M
2021-10-06 592.00 600.00 586.85 589.00 0.0M
2021-10-05 594.50 604.00 591.00 592.10 0.0M
2021-10-04 596.00 604.50 592.80 594.05 0.0M
2021-10-01 605.00 605.00 591.00 593.55 0.0M
2021-09-30 596.00 609.00 596.00 601.10 0.0M
2021-09-29 595.00 609.25 593.45 599.30 0.0M
2021-09-28 598.00 631.75 589.00 601.70 0.0M
2021-09-27 591.00 603.95 577.20 593.00 0.0M
2021-09-24 612.05 619.95 595.90 600.30 0.0M
2021-09-23 630.00 644.00 609.05 611.45 0.1M
2021-09-22 612.75 653.05 610.10 629.15 0.1M
2021-09-21 624.60 625.60 594.30 609.60 0.0M
2021-09-20 633.95 668.50 606.40 621.30 0.1M
2021-09-17 533.20 638.60 528.30 637.15 0.1M
2021-09-16 532.00 540.45 530.65 532.20 0.0M
2021-09-15 553.00 553.00 528.85 531.80 0.0M
2021-09-14 540.00 541.95 534.25 535.80 0.0M
2021-09-13 542.50 542.50 537.00 539.05 0.0M
2021-09-09 542.00 544.85 539.15 543.55 0.0M
2021-09-08 533.80 547.35 533.00 542.80 0.0M
2021-09-07 545.85 545.85 532.40 534.50 0.0M
2021-09-06 540.00 544.95 531.05 542.10 0.0M
2021-09-03 549.45 554.45 526.95 534.85 0.0M
2021-09-02 557.00 557.00 543.05 544.70 0.0M
2021-09-01 555.00 558.00 546.30 548.30 0.0M
2021-08-31 558.75 563.00 551.55 554.30 0.0M
2021-08-30 555.15 571.45 553.10 562.65 0.0M
2021-08-27 568.00 568.00 547.00 549.90 0.0M
2021-08-26 558.00 562.15 549.15 551.65 0.0M
2021-08-25 555.00 560.00 550.05 551.45 0.0M
2021-08-24 544.05 558.05 542.10 549.95 0.1M
2021-08-23 581.00 581.40 539.80 544.50 0.0M
2021-08-20 580.00 590.85 571.00 574.25 0.0M
2021-08-18 596.80 597.50 587.50 589.70 0.0M
2021-08-17 595.55 600.20 594.00 596.15 0.3M
2021-08-16 595.30 603.55 593.10 595.20 0.0M
2021-08-13 597.00 607.95 593.65 599.35 0.0M
2021-08-12 591.65 601.05 590.50 595.40 0.0M
2021-08-11 605.70 605.70 575.00 588.40 0.0M
2021-08-10 596.45 606.05 585.70 597.35 0.0M
2021-08-09 618.00 618.00 595.00 598.90 0.0M
2021-08-06 604.95 618.85 600.00 603.80 0.0M
2021-08-05 618.60 618.60 597.00 602.55 0.0M
2021-08-04 615.00 618.85 598.05 602.00 0.0M
2021-08-03 614.55 624.10 610.10 614.15 0.0M
2021-08-02 628.90 628.90 609.45 613.25 0.0M
2021-07-30 600.05 645.20 600.05 617.50 0.0M
2021-07-29 611.00 614.45 606.00 609.35 0.0M
2021-07-28 596.95 629.00 596.95 611.45 0.0M
2021-07-27 591.25 628.70 590.30 621.20 0.0M
2021-07-26 611.00 611.00 585.00 586.90 0.1M
2021-07-23 608.00 611.00 595.40 600.40 0.0M
2021-07-22 601.05 618.20 599.15 602.55 0.1M
2021-07-20 603.00 611.00 591.70 600.90 0.0M
2021-07-19 595.00 618.45 585.20 599.05 0.1M
2021-07-16 605.10 609.55 597.45 601.85 0.0M
2021-07-15 630.00 630.00 602.10 605.10 0.0M
2021-07-14 630.00 630.00 606.15 620.75 0.1M
2021-07-13 625.00 635.00 619.85 623.10 0.0M
2021-07-12 593.00 630.00 593.00 613.75 0.1M
2021-07-09 583.70 595.45 574.10 585.60 0.0M
2021-07-08 583.65 583.65 573.60 576.45 0.0M
2021-07-07 568.20 585.00 568.20 579.05 0.0M
2021-07-06 579.90 581.00 571.60 572.25 0.1M
2021-07-05 576.55 585.90 574.80 578.95 0.1M
2021-07-02 576.05 591.30 575.00 576.55 0.1M
2021-07-01 575.00 587.30 574.75 578.35 0.1M
2021-06-30 589.95 593.20 572.50 575.10 0.1M
2021-06-29 615.90 627.55 582.60 585.50 0.3M
2021-06-28 528.00 633.60 528.00 609.10 2.4M