Price Data Selection & Download
Dodla Dairy Share Price All Time Records & Statistics (Jun 2021 - May 2026)
1204 daily OHLCV records on NSE from June 2021 to May 2026. Explore DODLA investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1525.00
July 15, 2025
NSE Exchange
Share Price All Time Low
₹407.60
February 24, 2022
NSE Exchange
Highest Volume Trading Day
24,434,056
June 28, 2021 • ₹609.90
NSE Exchange
Share Price History Data (Jun 2021 - May 2026)
DODLA daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1038.80 | ₹1069.00 | ₹1030.40 | ₹1062.80 | 28,530 |
| 2026-05-21 | ₹1040.40 | ₹1041.00 | ₹1023.40 | ₹1038.80 | 14,934 |
| 2026-05-20 | ₹1029.40 | ₹1030.00 | ₹1012.50 | ₹1024.80 | 10,450 |
| 2026-05-19 | ₹1029.00 | ₹1041.00 | ₹1005.90 | ₹1029.40 | 21,091 |
| 2026-05-18 | ₹1009.00 | ₹1050.00 | ₹980.00 | ₹1023.30 | 48,153 |
| 2026-05-15 | ₹1053.80 | ₹1059.80 | ₹1020.00 | ₹1025.60 | 36,665 |
| 2026-05-14 | ₹1089.70 | ₹1118.50 | ₹1043.10 | ₹1052.20 | 41,626 |
| 2026-05-13 | ₹1118.90 | ₹1118.90 | ₹1075.00 | ₹1084.30 | 23,285 |
| 2026-05-12 | ₹1114.00 | ₹1114.10 | ₹1087.00 | ₹1101.20 | 33,086 |
| 2026-05-11 | ₹1131.00 | ₹1141.80 | ₹1102.20 | ₹1112.90 | 33,179 |
| 2026-05-08 | ₹1119.40 | ₹1153.90 | ₹1115.50 | ₹1127.30 | 25,963 |
| 2026-05-07 | ₹1100.00 | ₹1147.80 | ₹1091.60 | ₹1140.60 | 51,682 |
| 2026-05-06 | ₹1077.00 | ₹1102.00 | ₹1071.80 | ₹1096.50 | 22,534 |
| 2026-05-05 | ₹1100.40 | ₹1100.40 | ₹1070.00 | ₹1073.70 | 20,523 |
| 2026-05-04 | ₹1103.20 | ₹1115.00 | ₹1085.40 | ₹1094.90 | 24,451 |
| 2026-04-30 | ₹1125.60 | ₹1125.60 | ₹1083.00 | ₹1099.90 | 40,481 |
| 2026-04-29 | ₹1150.00 | ₹1152.50 | ₹1113.30 | ₹1120.00 | 33,660 |
| 2026-04-28 | ₹1120.15 | ₹1151.70 | ₹1090.10 | ₹1146.85 | 187,782 |
| 2026-04-27 | ₹1099.95 | ₹1110.40 | ₹1082.80 | ₹1103.60 | 16,345 |
| 2026-04-24 | ₹1115.00 | ₹1119.80 | ₹1088.10 | ₹1092.90 | 25,905 |
| 2026-04-23 | ₹1085.95 | ₹1114.35 | ₹1071.00 | ₹1110.30 | 45,601 |
| 2026-04-22 | ₹1084.00 | ₹1109.00 | ₹1074.35 | ₹1096.90 | 38,037 |
| 2026-04-21 | ₹1066.55 | ₹1080.00 | ₹1065.30 | ₹1078.05 | 17,816 |
| 2026-04-20 | ₹1090.00 | ₹1092.70 | ₹1063.50 | ₹1069.25 | 30,614 |
| 2026-04-17 | ₹1085.00 | ₹1110.95 | ₹1065.15 | ₹1091.55 | 70,620 |
| 2026-04-16 | ₹1069.00 | ₹1090.15 | ₹1056.80 | ₹1066.20 | 32,385 |
| 2026-04-15 | ₹1070.00 | ₹1070.00 | ₹1031.15 | ₹1055.75 | 29,424 |
| 2026-04-13 | ₹1055.50 | ₹1069.00 | ₹1037.40 | ₹1046.80 | 37,011 |
| 2026-04-10 | ₹1044.70 | ₹1094.10 | ₹1036.70 | ₹1081.80 | 119,775 |
| 2026-04-09 | ₹1080.00 | ₹1080.00 | ₹1025.20 | ₹1033.70 | 35,680 |
| 2026-04-08 | ₹1050.00 | ₹1080.00 | ₹1032.35 | ₹1063.85 | 44,036 |
| 2026-04-07 | ₹1017.00 | ₹1039.35 | ₹1005.00 | ₹1013.15 | 26,799 |
| 2026-04-06 | ₹1040.00 | ₹1040.00 | ₹1004.00 | ₹1022.20 | 21,093 |
| 2026-04-02 | ₹991.00 | ₹1049.00 | ₹979.50 | ₹1030.85 | 21,446 |
| 2026-04-01 | ₹985.00 | ₹1015.00 | ₹979.30 | ₹1010.50 | 40,033 |
| 2026-03-30 | ₹975.00 | ₹1005.00 | ₹965.00 | ₹971.10 | 55,486 |
| 2026-03-27 | ₹1048.20 | ₹1048.20 | ₹992.10 | ₹1000.10 | 145,238 |
| 2026-03-25 | ₹1022.00 | ₹1064.00 | ₹1022.00 | ₹1048.20 | 68,784 |
| 2026-03-24 | ₹990.20 | ₹1050.20 | ₹975.00 | ₹1040.70 | 93,327 |
| 2026-03-23 | ₹1009.00 | ₹1010.00 | ₹981.00 | ₹985.20 | 21,267 |
| 2026-03-20 | ₹1025.10 | ₹1031.10 | ₹1005.20 | ₹1014.30 | 44,869 |
| 2026-03-19 | ₹1075.00 | ₹1090.00 | ₹1005.00 | ₹1019.90 | 139,158 |
| 2026-03-18 | ₹1009.50 | ₹1188.00 | ₹994.90 | ₹1098.40 | 109,105 |
| 2026-03-17 | ₹1015.90 | ₹1023.90 | ₹996.00 | ₹999.50 | 43,922 |
| 2026-03-16 | ₹970.00 | ₹1015.90 | ₹964.10 | ₹1011.60 | 39,160 |
| 2026-03-13 | ₹1001.40 | ₹1002.00 | ₹965.00 | ₹972.30 | 35,184 |
| 2026-03-12 | ₹1025.40 | ₹1025.40 | ₹988.20 | ₹1001.30 | 79,800 |
| 2026-03-11 | ₹1028.50 | ₹1030.80 | ₹1012.00 | ₹1018.10 | 12,147 |
| 2026-03-10 | ₹1045.50 | ₹1060.70 | ₹1017.50 | ₹1023.50 | 30,254 |
| 2026-03-09 | ₹1040.20 | ₹1044.90 | ₹1018.70 | ₹1040.00 | 28,734 |
| 2026-03-06 | ₹1099.10 | ₹1099.70 | ₹1041.50 | ₹1049.70 | 77,135 |
| 2026-03-05 | ₹1130.00 | ₹1136.50 | ₹1085.40 | ₹1093.90 | 70,398 |
| 2026-03-04 | ₹1126.10 | ₹1134.00 | ₹1102.60 | ₹1124.70 | 40,261 |
| 2026-03-02 | ₹1141.90 | ₹1170.20 | ₹1106.70 | ₹1127.80 | 48,779 |
| 2026-02-27 | ₹1173.90 | ₹1197.00 | ₹1150.20 | ₹1167.50 | 41,570 |
| 2026-02-26 | ₹1146.00 | ₹1166.30 | ₹1144.00 | ₹1156.60 | 10,275 |
| 2026-02-25 | ₹1153.00 | ₹1180.00 | ₹1136.80 | ₹1144.40 | 35,185 |
| 2026-02-24 | ₹1160.00 | ₹1174.90 | ₹1146.00 | ₹1150.40 | 18,115 |
| 2026-02-23 | ₹1161.00 | ₹1184.00 | ₹1158.20 | ₹1164.20 | 10,901 |
| 2026-02-20 | ₹1160.00 | ₹1175.40 | ₹1152.10 | ₹1162.80 | 120,547 |
| 2026-02-19 | ₹1155.10 | ₹1178.30 | ₹1146.50 | ₹1155.90 | 15,706 |
| 2026-02-18 | ₹1180.00 | ₹1187.40 | ₹1137.50 | ₹1157.20 | 113,643 |
| 2026-02-17 | ₹1207.00 | ₹1207.00 | ₹1182.10 | ₹1185.10 | 25,303 |
| 2026-02-16 | ₹1205.00 | ₹1205.00 | ₹1182.00 | ₹1197.30 | 12,769 |
| 2026-02-13 | ₹1231.00 | ₹1231.00 | ₹1200.00 | ₹1206.40 | 15,779 |
| 2026-02-12 | ₹1231.80 | ₹1240.20 | ₹1220.00 | ₹1222.70 | 12,887 |
| 2026-02-11 | ₹1250.00 | ₹1251.00 | ₹1220.80 | ₹1231.80 | 17,855 |
| 2026-02-10 | ₹1203.20 | ₹1259.80 | ₹1203.10 | ₹1245.70 | 29,273 |
| 2026-02-09 | ₹1215.00 | ₹1220.00 | ₹1195.10 | ₹1202.20 | 18,574 |
| 2026-02-06 | ₹1188.30 | ₹1205.00 | ₹1173.60 | ₹1201.00 | 9,743 |
| 2026-02-05 | ₹1200.00 | ₹1200.00 | ₹1177.10 | ₹1182.10 | 7,985 |
| 2026-02-04 | ₹1185.00 | ₹1210.00 | ₹1185.00 | ₹1202.10 | 93,821 |
| 2026-02-03 | ₹1197.90 | ₹1220.80 | ₹1180.00 | ₹1195.20 | 39,442 |
| 2026-02-02 | ₹1190.30 | ₹1197.30 | ₹1170.00 | ₹1186.00 | 14,239 |
| 2026-02-01 | ₹1191.50 | ₹1207.30 | ₹1175.00 | ₹1198.70 | 21,979 |
| 2026-01-30 | ₹1187.40 | ₹1202.70 | ₹1154.60 | ₹1185.30 | 102,033 |
| 2026-01-29 | ₹1182.30 | ₹1223.90 | ₹1166.60 | ₹1188.40 | 24,428 |
| 2026-01-28 | ₹1150.00 | ₹1227.60 | ₹1111.60 | ₹1182.00 | 146,535 |
| 2026-01-27 | ₹1191.00 | ₹1194.00 | ₹1150.00 | ₹1176.20 | 26,723 |
| 2026-01-23 | ₹1202.60 | ₹1208.90 | ₹1175.50 | ₹1200.00 | 39,337 |
| 2026-01-22 | ₹1182.10 | ₹1198.90 | ₹1176.30 | ₹1184.90 | 9,366 |
| 2026-01-21 | ₹1200.00 | ₹1200.00 | ₹1170.00 | ₹1184.50 | 15,831 |
| 2026-01-20 | ₹1191.00 | ₹1210.00 | ₹1184.80 | ₹1203.10 | 33,079 |
| 2026-01-19 | ₹1201.00 | ₹1205.00 | ₹1190.50 | ₹1200.40 | 19,342 |
| 2026-01-16 | ₹1218.80 | ₹1226.70 | ₹1185.10 | ₹1201.80 | 20,638 |
| 2026-01-14 | ₹1216.50 | ₹1230.30 | ₹1209.20 | ₹1218.80 | 20,780 |
| 2026-01-13 | ₹1185.30 | ₹1225.00 | ₹1185.30 | ₹1219.60 | 22,102 |
| 2026-01-12 | ₹1213.40 | ₹1213.40 | ₹1164.60 | ₹1192.00 | 52,801 |
| 2026-01-09 | ₹1225.20 | ₹1225.20 | ₹1204.50 | ₹1212.30 | 25,567 |
| 2026-01-08 | ₹1213.60 | ₹1230.00 | ₹1211.80 | ₹1218.80 | 16,141 |
| 2026-01-07 | ₹1208.30 | ₹1227.00 | ₹1208.30 | ₹1224.70 | 14,943 |
| 2026-01-06 | ₹1215.70 | ₹1225.00 | ₹1209.00 | ₹1219.40 | 16,316 |
| 2026-01-05 | ₹1231.20 | ₹1231.20 | ₹1211.30 | ₹1215.70 | 14,974 |
| 2026-01-02 | ₹1239.00 | ₹1249.00 | ₹1215.00 | ₹1220.40 | 24,560 |
| 2026-01-01 | ₹1270.00 | ₹1270.00 | ₹1228.10 | ₹1232.50 | 8,254 |
Dodla Dairy Share Price Performance Analysis (Jun 2021 - May 2026)
DODLA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.77%
₹1232.50 → ₹1062.80
Year to Date
Price Volatility
6.90%
Low Volatility
Year to Date
Average Daily Volume
40,769
Year to Date Average
NSE Exchange
Dodla Dairy Share Price History – Frequently Asked Questions
Common questions about DODLA historical data and records. For live price, key ratios and fundamentals, see Dodla Dairy share price chart.
What is the all-time high share price of Dodla Dairy (DODLA)?
The all-time high share price of Dodla Dairy was ₹1525.0 recorded on July 15, 2025 on the NSE exchange.
What is the all-time low share price of Dodla Dairy (DODLA)?
The all-time low share price of Dodla Dairy was ₹407.6 recorded on February 24, 2022 on the NSE exchange.
How can I download DODLA historical share price data?
You can download Dodla Dairy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DODLA shares?
The highest trading volume day for Dodla Dairy was 24,434,056 shares traded on June 28, 2021 on the NSE exchange, with share price at ₹609.9.