Price Data Selection & Download
Dolat Algotech Share Price All Time Records & Statistics (Aug 2019 - Sep 2026)
1746 daily OHLCV records on NSE from Aug. 2019 to Sept. 2026. Analyse Dolat Algotech ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹186.50
September 11, 2024
NSE Exchange
Share Price All Time Low
₹27.30
March 24, 2020
NSE Exchange
Highest Volume Trading Day
22,429,971
December 09, 2025 • ₹85.34
NSE Exchange
Share Price History Data (Aug 2019 - Sep 2026)
DOLATALGO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹67.99 | ₹68.38 | ₹67.05 | ₹67.32 | 98,529 |
| 2026-09-17 | ₹67.47 | ₹68.50 | ₹67.10 | ₹67.86 | 122,905 |
| 2026-09-16 | ₹68.25 | ₹68.43 | ₹66.21 | ₹67.47 | 127,563 |
| 2026-09-15 | ₹69.82 | ₹69.82 | ₹68.01 | ₹68.25 | 126,104 |
| 2026-09-11 | ₹68.93 | ₹69.98 | ₹68.02 | ₹69.32 | 89,632 |
| 2026-09-10 | ₹69.60 | ₹70.95 | ₹69.01 | ₹69.77 | 80,374 |
| 2026-09-09 | ₹70.37 | ₹70.70 | ₹69.00 | ₹69.38 | 76,139 |
| 2026-09-08 | ₹69.96 | ₹70.95 | ₹68.90 | ₹70.70 | 128,937 |
| 2026-09-07 | ₹71.00 | ₹71.00 | ₹69.50 | ₹69.96 | 121,207 |
| 2026-09-04 | ₹70.49 | ₹72.99 | ₹70.11 | ₹70.91 | 187,699 |
| 2026-09-03 | ₹70.10 | ₹71.40 | ₹69.75 | ₹70.05 | 160,330 |
| 2026-09-02 | ₹70.13 | ₹70.88 | ₹69.57 | ₹69.96 | 178,494 |
| 2026-09-01 | ₹71.80 | ₹73.77 | ₹70.30 | ₹70.93 | 137,305 |
| 2026-08-31 | ₹72.00 | ₹73.00 | ₹71.55 | ₹72.02 | 137,478 |
| 2026-08-28 | ₹74.31 | ₹74.31 | ₹72.51 | ₹72.82 | 82,639 |
| 2026-08-27 | ₹75.96 | ₹76.99 | ₹73.16 | ₹73.76 | 288,115 |
| 2026-08-26 | ₹74.49 | ₹76.00 | ₹74.48 | ₹74.58 | 166,396 |
| 2026-08-25 | ₹75.83 | ₹75.83 | ₹73.20 | ₹74.49 | 123,419 |
| 2026-08-24 | ₹76.68 | ₹78.50 | ₹75.11 | ₹75.29 | 250,801 |
| 2026-08-21 | ₹75.74 | ₹78.82 | ₹74.71 | ₹76.51 | 371,712 |
| 2026-08-20 | ₹76.64 | ₹77.30 | ₹74.20 | ₹74.90 | 373,333 |
| 2026-08-19 | ₹71.14 | ₹75.75 | ₹70.65 | ₹75.13 | 763,181 |
| 2026-08-18 | ₹71.19 | ₹71.59 | ₹70.62 | ₹71.14 | 66,139 |
| 2026-08-17 | ₹69.39 | ₹73.50 | ₹69.36 | ₹71.18 | 273,503 |
| 2026-08-14 | ₹69.53 | ₹71.00 | ₹68.84 | ₹69.40 | 67,191 |
| 2026-08-13 | ₹70.00 | ₹70.70 | ₹69.41 | ₹70.35 | 51,164 |
| 2026-08-12 | ₹70.15 | ₹71.20 | ₹69.10 | ₹69.81 | 79,161 |
| 2026-08-11 | ₹71.50 | ₹71.95 | ₹69.50 | ₹70.18 | 67,880 |
| 2026-08-10 | ₹72.00 | ₹72.85 | ₹71.10 | ₹71.86 | 147,296 |
| 2026-08-07 | ₹67.00 | ₹71.98 | ₹64.96 | ₹71.01 | 670,355 |
| 2026-08-06 | ₹68.40 | ₹68.40 | ₹67.10 | ₹67.34 | 117,574 |
| 2026-08-05 | ₹68.10 | ₹69.72 | ₹67.00 | ₹67.65 | 115,819 |
| 2026-08-04 | ₹67.56 | ₹68.49 | ₹67.15 | ₹67.90 | 71,446 |
| 2026-08-03 | ₹67.77 | ₹68.84 | ₹67.45 | ₹67.56 | 170,157 |
| 2026-07-31 | ₹67.25 | ₹68.60 | ₹67.25 | ₹68.17 | 41,008 |
| 2026-07-30 | ₹68.84 | ₹69.21 | ₹67.17 | ₹67.84 | 55,203 |
| 2026-07-29 | ₹68.51 | ₹69.11 | ₹68.10 | ₹68.84 | 47,654 |
| 2026-07-28 | ₹68.29 | ₹69.05 | ₹68.11 | ₹68.49 | 57,314 |
| 2026-07-27 | ₹68.85 | ₹69.75 | ₹68.20 | ₹68.39 | 51,681 |
| 2026-07-24 | ₹68.20 | ₹70.00 | ₹67.22 | ₹68.76 | 114,290 |
| 2026-07-23 | ₹68.40 | ₹68.99 | ₹68.00 | ₹68.29 | 53,269 |
| 2026-07-22 | ₹70.00 | ₹70.00 | ₹67.90 | ₹68.71 | 72,752 |
| 2026-07-21 | ₹68.60 | ₹69.25 | ₹68.41 | ₹68.89 | 42,672 |
| 2026-07-20 | ₹69.20 | ₹69.74 | ₹68.47 | ₹68.72 | 82,177 |
| 2026-07-17 | ₹70.20 | ₹70.58 | ₹69.25 | ₹69.68 | 66,578 |
| 2026-07-16 | ₹70.55 | ₹71.39 | ₹68.87 | ₹69.76 | 117,794 |
| 2026-07-15 | ₹72.00 | ₹73.90 | ₹69.96 | ₹70.52 | 190,170 |
| 2026-07-14 | ₹72.90 | ₹73.90 | ₹71.65 | ₹72.15 | 47,281 |
| 2026-07-13 | ₹72.00 | ₹73.75 | ₹71.96 | ₹73.27 | 95,823 |
| 2026-07-10 | ₹71.85 | ₹72.54 | ₹71.21 | ₹72.16 | 82,672 |
| 2026-07-09 | ₹70.00 | ₹71.90 | ₹70.00 | ₹71.08 | 109,745 |
| 2026-07-08 | ₹72.75 | ₹72.75 | ₹70.00 | ₹70.53 | 139,174 |
| 2026-07-07 | ₹72.10 | ₹73.00 | ₹71.51 | ₹72.75 | 50,883 |
| 2026-07-06 | ₹72.73 | ₹73.02 | ₹71.82 | ₹72.48 | 51,091 |
| 2026-07-03 | ₹73.35 | ₹74.29 | ₹72.51 | ₹72.73 | 112,736 |
| 2026-07-02 | ₹73.47 | ₹73.85 | ₹72.72 | ₹73.58 | 115,356 |
| 2026-07-01 | ₹72.30 | ₹74.00 | ₹72.05 | ₹72.63 | 60,773 |
| 2026-06-30 | ₹72.01 | ₹73.20 | ₹71.40 | ₹72.48 | 74,219 |
| 2026-06-29 | ₹73.49 | ₹73.49 | ₹71.35 | ₹72.17 | 56,318 |
| 2026-06-25 | ₹74.13 | ₹74.64 | ₹72.75 | ₹72.99 | 97,013 |
| 2026-06-24 | ₹75.81 | ₹75.81 | ₹73.90 | ₹74.02 | 75,713 |
| 2026-06-23 | ₹77.16 | ₹77.19 | ₹75.00 | ₹75.38 | 112,996 |
| 2026-06-22 | ₹77.75 | ₹77.75 | ₹76.63 | ₹77.08 | 93,841 |
| 2026-06-19 | ₹76.40 | ₹77.25 | ₹75.81 | ₹76.95 | 114,808 |
| 2026-06-18 | ₹77.16 | ₹78.00 | ₹76.02 | ₹76.44 | 176,816 |
| 2026-06-17 | ₹76.19 | ₹78.39 | ₹75.81 | ₹77.03 | 220,977 |
| 2026-06-16 | ₹75.49 | ₹76.95 | ₹75.21 | ₹76.44 | 99,629 |
| 2026-06-15 | ₹75.85 | ₹76.50 | ₹75.06 | ₹76.07 | 138,151 |
| 2026-06-12 | ₹73.75 | ₹75.50 | ₹72.52 | ₹74.65 | 197,211 |
| 2026-06-11 | ₹72.37 | ₹73.23 | ₹71.54 | ₹72.47 | 74,406 |
| 2026-06-10 | ₹73.50 | ₹74.40 | ₹72.12 | ₹72.37 | 59,810 |
| 2026-06-09 | ₹72.45 | ₹75.25 | ₹72.11 | ₹73.78 | 179,257 |
| 2026-06-08 | ₹72.10 | ₹74.69 | ₹71.81 | ₹72.26 | 231,198 |
| 2026-06-05 | ₹73.50 | ₹74.49 | ₹72.80 | ₹73.39 | 90,279 |
| 2026-06-04 | ₹74.15 | ₹74.59 | ₹72.99 | ₹73.23 | 155,132 |
| 2026-06-03 | ₹74.50 | ₹75.24 | ₹72.81 | ₹74.72 | 206,191 |
| 2026-06-02 | ₹72.50 | ₹77.85 | ₹72.35 | ₹74.53 | 300,983 |
| 2026-06-01 | ₹73.50 | ₹74.95 | ₹71.17 | ₹73.42 | 206,558 |
| 2026-05-29 | ₹75.87 | ₹75.99 | ₹72.72 | ₹73.27 | 174,563 |
| 2026-05-27 | ₹75.29 | ₹76.20 | ₹73.80 | ₹75.39 | 373,965 |
| 2026-05-26 | ₹76.05 | ₹76.37 | ₹74.40 | ₹74.75 | 154,948 |
| 2026-05-25 | ₹75.13 | ₹76.58 | ₹74.40 | ₹75.72 | 419,124 |
| 2026-05-22 | ₹80.48 | ₹81.00 | ₹74.65 | ₹75.12 | 794,157 |
| 2026-05-21 | ₹79.49 | ₹80.39 | ₹78.69 | ₹79.16 | 128,387 |
| 2026-05-20 | ₹76.10 | ₹80.00 | ₹75.05 | ₹78.80 | 329,126 |
| 2026-05-19 | ₹75.50 | ₹77.70 | ₹75.50 | ₹76.90 | 77,132 |
| 2026-05-18 | ₹76.00 | ₹76.72 | ₹74.61 | ₹75.72 | 91,777 |
| 2026-05-15 | ₹80.00 | ₹80.00 | ₹77.00 | ₹77.24 | 63,707 |
| 2026-05-14 | ₹78.50 | ₹80.49 | ₹76.86 | ₹79.21 | 225,901 |
| 2026-05-13 | ₹76.05 | ₹79.00 | ₹76.05 | ₹78.26 | 170,395 |
| 2026-05-12 | ₹77.65 | ₹77.90 | ₹74.70 | ₹76.46 | 210,408 |
| 2026-05-11 | ₹78.58 | ₹78.58 | ₹76.55 | ₹77.41 | 157,661 |
| 2026-05-08 | ₹77.10 | ₹81.50 | ₹76.25 | ₹78.94 | 625,830 |
| 2026-05-07 | ₹77.10 | ₹78.06 | ₹76.80 | ₹76.98 | 141,590 |
| 2026-05-06 | ₹77.44 | ₹78.24 | ₹75.95 | ₹77.07 | 121,536 |
| 2026-05-05 | ₹77.15 | ₹78.40 | ₹76.10 | ₹77.44 | 99,876 |
| 2026-05-04 | ₹77.10 | ₹78.56 | ₹77.05 | ₹77.38 | 78,269 |
| 2026-04-30 | ₹78.80 | ₹78.80 | ₹76.51 | ₹77.43 | 117,264 |
| 2026-04-29 | ₹77.75 | ₹80.40 | ₹77.30 | ₹78.52 | 298,683 |
| 2026-04-28 | ₹78.32 | ₹78.95 | ₹77.00 | ₹77.59 | 112,556 |
| 2026-04-27 | ₹77.50 | ₹79.39 | ₹77.50 | ₹78.32 | 110,405 |
| 2026-04-24 | ₹78.50 | ₹78.81 | ₹76.60 | ₹77.56 | 98,688 |
| 2026-04-23 | ₹78.61 | ₹79.73 | ₹78.36 | ₹78.99 | 77,982 |
| 2026-04-22 | ₹78.07 | ₹79.65 | ₹78.07 | ₹79.22 | 78,862 |
| 2026-04-21 | ₹78.96 | ₹80.00 | ₹78.18 | ₹78.74 | 68,743 |
| 2026-04-20 | ₹81.20 | ₹81.59 | ₹78.50 | ₹78.96 | 142,791 |
| 2026-04-17 | ₹79.85 | ₹81.84 | ₹79.85 | ₹81.19 | 158,722 |
| 2026-04-16 | ₹81.50 | ₹82.39 | ₹80.00 | ₹80.51 | 132,818 |
| 2026-04-15 | ₹82.00 | ₹82.87 | ₹80.32 | ₹81.46 | 195,746 |
| 2026-04-13 | ₹77.00 | ₹81.50 | ₹77.00 | ₹79.31 | 362,082 |
| 2026-04-10 | ₹80.28 | ₹80.74 | ₹78.70 | ₹79.91 | 383,039 |
| 2026-04-09 | ₹74.85 | ₹80.15 | ₹74.11 | ₹79.09 | 852,607 |
| 2026-04-08 | ₹75.70 | ₹75.70 | ₹73.00 | ₹74.51 | 208,419 |
| 2026-04-07 | ₹70.50 | ₹72.75 | ₹70.42 | ₹71.49 | 93,950 |
| 2026-04-06 | ₹71.50 | ₹72.50 | ₹68.81 | ₹71.36 | 128,100 |
| 2026-04-02 | ₹68.00 | ₹71.50 | ₹66.92 | ₹71.12 | 157,636 |
| 2026-04-01 | ₹67.75 | ₹71.10 | ₹67.00 | ₹69.90 | 190,229 |
| 2026-03-30 | ₹66.50 | ₹68.69 | ₹65.00 | ₹65.96 | 441,965 |
| 2026-03-27 | ₹70.90 | ₹71.01 | ₹66.52 | ₹66.85 | 461,664 |
| 2026-03-25 | ₹72.94 | ₹73.73 | ₹70.60 | ₹71.14 | 209,656 |
| 2026-03-24 | ₹70.81 | ₹71.87 | ₹69.90 | ₹70.57 | 143,172 |
| 2026-03-23 | ₹71.99 | ₹71.99 | ₹69.45 | ₹69.76 | 208,203 |
| 2026-03-20 | ₹72.10 | ₹73.25 | ₹71.00 | ₹71.32 | 126,098 |
| 2026-03-19 | ₹72.98 | ₹74.25 | ₹72.00 | ₹72.18 | 143,694 |
| 2026-03-18 | ₹74.27 | ₹75.49 | ₹73.57 | ₹74.27 | 136,653 |
| 2026-03-17 | ₹71.66 | ₹75.50 | ₹71.21 | ₹74.27 | 288,503 |
| 2026-03-16 | ₹72.00 | ₹72.95 | ₹69.25 | ₹72.39 | 331,248 |
| 2026-03-13 | ₹74.21 | ₹74.21 | ₹71.16 | ₹71.95 | 210,968 |
| 2026-03-12 | ₹75.99 | ₹75.99 | ₹73.12 | ₹73.84 | 147,309 |
| 2026-03-11 | ₹75.58 | ₹76.70 | ₹73.95 | ₹75.51 | 259,105 |
| 2026-03-10 | ₹75.52 | ₹76.80 | ₹75.10 | ₹75.50 | 137,915 |
| 2026-03-09 | ₹75.80 | ₹76.00 | ₹73.47 | ₹75.53 | 197,344 |
| 2026-03-06 | ₹75.59 | ₹79.25 | ₹75.51 | ₹76.26 | 226,612 |
| 2026-03-05 | ₹76.07 | ₹77.60 | ₹74.80 | ₹76.56 | 118,191 |
| 2026-03-04 | ₹74.00 | ₹78.40 | ₹74.00 | ₹76.89 | 329,176 |
| 2026-03-02 | ₹71.10 | ₹77.99 | ₹70.55 | ₹76.42 | 293,901 |
| 2026-02-27 | ₹75.75 | ₹76.37 | ₹74.43 | ₹75.03 | 89,991 |
| 2026-02-26 | ₹76.00 | ₹77.37 | ₹74.60 | ₹75.92 | 231,717 |
| 2026-02-25 | ₹75.28 | ₹77.82 | ₹74.55 | ₹76.23 | 196,031 |
| 2026-02-24 | ₹75.83 | ₹76.90 | ₹73.50 | ₹76.23 | 239,388 |
| 2026-02-23 | ₹75.60 | ₹77.00 | ₹74.51 | ₹76.12 | 137,591 |
| 2026-02-20 | ₹76.61 | ₹76.65 | ₹75.05 | ₹75.21 | 118,664 |
| 2026-02-19 | ₹76.86 | ₹78.30 | ₹76.00 | ₹76.61 | 170,294 |
| 2026-02-18 | ₹77.60 | ₹78.69 | ₹76.21 | ₹76.86 | 241,329 |
| 2026-02-17 | ₹77.95 | ₹79.53 | ₹77.45 | ₹78.04 | 101,900 |
| 2026-02-16 | ₹76.50 | ₹79.99 | ₹76.02 | ₹78.26 | 352,611 |
| 2026-02-13 | ₹77.01 | ₹78.99 | ₹76.02 | ₹76.91 | 178,750 |
| 2026-02-12 | ₹79.51 | ₹79.51 | ₹77.01 | ₹77.57 | 109,397 |
| 2026-02-11 | ₹79.46 | ₹79.70 | ₹78.25 | ₹79.11 | 131,781 |
| 2026-02-10 | ₹79.89 | ₹80.87 | ₹78.40 | ₹79.46 | 188,148 |
| 2026-02-09 | ₹76.50 | ₹79.50 | ₹76.50 | ₹78.90 | 181,087 |
| 2026-02-06 | ₹75.80 | ₹76.54 | ₹74.68 | ₹76.12 | 116,767 |
| 2026-02-05 | ₹77.32 | ₹77.99 | ₹75.58 | ₹76.49 | 166,214 |
| 2026-02-04 | ₹76.90 | ₹79.20 | ₹76.25 | ₹77.67 | 192,974 |
| 2026-02-03 | ₹79.00 | ₹79.23 | ₹76.50 | ₹76.90 | 263,221 |
| 2026-02-02 | ₹75.00 | ₹77.18 | ₹73.20 | ₹76.26 | 330,433 |
| 2026-02-01 | ₹79.90 | ₹82.00 | ₹75.55 | ₹76.10 | 205,670 |
| 2026-01-30 | ₹80.46 | ₹80.46 | ₹77.53 | ₹79.12 | 265,117 |
| 2026-01-29 | ₹85.40 | ₹87.68 | ₹79.53 | ₹80.15 | 653,825 |
| 2026-01-28 | ₹79.50 | ₹86.48 | ₹79.50 | ₹85.38 | 439,408 |
| 2026-01-27 | ₹80.71 | ₹81.29 | ₹78.70 | ₹79.92 | 128,679 |
| 2026-01-23 | ₹83.49 | ₹83.49 | ₹80.05 | ₹80.71 | 138,978 |
| 2026-01-22 | ₹81.47 | ₹83.50 | ₹80.82 | ₹82.88 | 156,068 |
| 2026-01-21 | ₹80.30 | ₹83.47 | ₹79.17 | ₹80.72 | 216,680 |
| 2026-01-20 | ₹83.20 | ₹84.53 | ₹80.14 | ₹81.29 | 308,680 |
| 2026-01-19 | ₹86.95 | ₹86.95 | ₹83.29 | ₹84.07 | 168,247 |
| 2026-01-16 | ₹87.20 | ₹88.62 | ₹85.50 | ₹85.86 | 204,287 |
| 2026-01-14 | ₹87.55 | ₹88.82 | ₹87.35 | ₹87.62 | 159,930 |
| 2026-01-13 | ₹88.35 | ₹90.40 | ₹87.05 | ₹87.79 | 166,463 |
| 2026-01-12 | ₹87.86 | ₹90.54 | ₹85.28 | ₹89.10 | 342,730 |
| 2026-01-09 | ₹91.00 | ₹91.95 | ₹87.17 | ₹87.86 | 426,037 |
| 2026-01-08 | ₹93.00 | ₹94.14 | ₹90.75 | ₹91.49 | 453,732 |
| 2026-01-07 | ₹92.01 | ₹94.70 | ₹91.00 | ₹93.67 | 355,219 |
| 2026-01-06 | ₹91.30 | ₹93.20 | ₹90.01 | ₹92.56 | 334,987 |
| 2026-01-05 | ₹91.90 | ₹95.76 | ₹90.35 | ₹91.44 | 1,107,038 |
| 2026-01-02 | ₹88.50 | ₹92.01 | ₹88.50 | ₹91.54 | 542,507 |
| 2026-01-01 | ₹90.50 | ₹91.97 | ₹88.26 | ₹88.76 | 228,988 |
Dolat Algotech Share Price Performance Analysis (Aug 2019 - Sep 2026)
DOLATALGO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.16%
₹88.76 → ₹67.32
Year to Date
Price Volatility
7.19%
Low Volatility
Year to Date
Average Daily Volume
194,747
Year to Date Average
NSE Exchange
Dolat Algotech Share Price History – Frequently Asked Questions
Common questions about DOLATALGO historical data and records. For live price, key ratios and fundamentals, see Dolat Algotech share price screener.
What is the all-time high share price of Dolat Algotech (DOLATALGO)?
The all-time high share price of Dolat Algotech was ₹186.5 recorded on September 11, 2024 on the NSE exchange.
What is the all-time low share price of Dolat Algotech (DOLATALGO)?
The all-time low share price of Dolat Algotech was ₹27.3 recorded on March 24, 2020 on the NSE exchange.
How can I download DOLATALGO historical share price data?
You can download Dolat Algotech 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 DOLATALGO shares?
The highest trading volume day for Dolat Algotech was 22,429,971 shares traded on December 09, 2025 on the NSE exchange, with share price at ₹85.34.