NSE - Delayed Quote
INR
Dollar Industries Limited (DOLLAR.NS)
244.52
+5.62
(+2.35%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
247.20
247.25
236.55
238.90
238.90
63,895
Oct 29, 2026
252.60
254.95
245.00
246.75
246.75
66,172
Oct 28, 2026
252.35
257.00
247.00
255.20
255.20
28,705
Oct 27, 2026
244.10
259.75
240.80
254.80
254.80
81,837
Oct 26, 2026
244.75
247.05
238.00
244.75
244.75
52,940
Oct 23, 2026
250.00
252.80
243.05
244.75
244.75
57,173
Oct 22, 2026
257.00
257.05
250.00
251.25
251.25
51,092
Oct 21, 2026
264.80
265.20
255.00
255.80
255.80
64,892
Oct 19, 2026
276.10
276.10
262.50
264.80
264.80
41,247
Oct 16, 2026
272.95
277.55
271.30
275.00
275.00
31,134
Oct 15, 2026
278.30
278.30
271.80
272.95
272.95
24,291
Oct 14, 2026
279.75
279.75
274.00
277.20
277.20
32,797
Oct 13, 2026
278.15
283.15
275.55
278.65
278.65
105,757
Oct 12, 2026
274.40
282.35
269.20
279.55
279.55
149,398
Oct 9, 2026
279.00
282.00
269.60
271.50
271.50
72,715
Oct 8, 2026
278.00
281.85
271.65
279.55
279.55
257,928
Oct 7, 2026
276.10
284.00
274.00
278.95
278.95
62,881
Oct 6, 2026
275.00
282.00
273.60
278.55
278.55
68,600
Oct 5, 2026
270.90
277.00
268.85
274.40
274.40
70,384
Oct 1, 2026
276.45
276.55
267.00
272.10
272.10
150,981
Sep 30, 2026
278.20
285.90
276.00
277.25
277.25
210,742
Sep 29, 2026
265.50
282.95
265.50
280.25
280.25
218,402
Sep 28, 2026
270.45
272.00
265.35
269.50
269.50
46,477
Sep 25, 2026
269.50
272.70
266.40
270.45
270.45
79,148
Sep 24, 2026
273.20
274.70
265.35
269.50
269.50
50,023
Sep 23, 2026
272.80
276.00
269.00
274.45
274.45
44,194
Sep 22, 2026
276.50
276.65
271.05
272.80
272.80
27,774
Sep 21, 2026
272.25
279.00
271.00
275.25
275.25
81,750
Sep 18, 2026
268.00
278.00
266.85
273.25
273.25
161,698
Sep 17, 2026
267.05
271.70
262.10
267.00
267.00
53,788
Sep 16, 2026
262.05
268.80
259.05
266.80
266.80
66,963
Sep 15, 2026
276.90
276.90
261.05
262.95
262.95
46,906
Sep 11, 2026
270.00
276.90
265.60
273.55
273.55
119,178
Sep 10, 2026
274.90
275.20
268.05
271.80
271.80
81,680
Sep 9, 2026
263.80
276.45
261.15
273.10
273.10
189,227
Sep 8, 2026
262.05
265.95
260.00
264.75
264.75
70,109
Sep 7, 2026
262.15
265.00
261.00
262.05
262.05
78,512
Sep 4, 2026
265.55
267.10
262.80
264.25
264.25
36,786
Sep 3, 2026
263.70
268.45
261.00
265.00
265.00
58,091
Sep 2, 2026
266.05
266.05
260.00
262.35
262.35
84,900
Sep 1, 2026
268.00
271.60
266.00
266.60
266.60
54,534
Aug 31, 2026
270.70
273.40
266.50
268.95
268.95
74,760
Aug 28, 2026
265.10
271.00
265.00
268.70
268.70
73,785
Aug 27, 2026
271.90
271.90
264.60
265.25
265.25
36,835
Aug 26, 2026
275.30
276.60
270.25
270.90
270.90
50,245
Aug 25, 2026
275.00
276.30
273.00
274.60
274.60
38,650
Aug 24, 2026
272.75
277.80
271.50
273.70
273.70
68,689
Aug 21, 2026
272.65
275.90
270.60
273.20
273.20
76,343
Aug 20, 2026
268.90
275.00
265.85
272.15
272.15
118,163
Aug 19, 2026
268.80
272.70
266.25
268.00
268.00
57,593
Aug 18, 2026
268.90
270.70
264.05
268.55
268.55
82,886
Aug 17, 2026
272.20
272.45
265.30
268.35
268.35
113,675
Aug 14, 2026
272.00
280.20
271.10
273.50
273.50
113,741
Aug 13, 2026
278.00
279.70
270.35
271.75
271.75
103,095
Aug 12, 2026
290.00
293.00
274.65
277.30
277.30
232,706
Aug 11, 2026
276.00
297.85
273.40
288.65
288.65
596,668
Aug 10, 2026
286.00
286.05
273.90
278.50
278.50
334,657
Aug 7, 2026
287.00
287.70
278.05
279.50
279.50
256,155
Aug 6, 2026
274.00
287.50
272.80
281.90
281.90
416,827
Aug 5, 2026
275.20
276.30
270.00
272.45
272.45
125,220
Aug 4, 2026
268.60
275.00
264.80
271.10
271.10
130,195
Aug 3, 2026
267.95
269.30
264.55
267.40
267.40
65,550
Jul 31, 2026
268.85
269.50
262.15
264.00
264.00
91,101
Jul 30, 2026
256.45
268.95
253.65
267.50
267.50
356,342
Jul 29, 2026
255.20
258.05
252.60
256.45
256.45
215,053
Jul 28, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
256.00
256.95
252.20
253.80
253.80
86,730
Jul 27, 2026
260.00
261.90
257.00
257.70
254.70
103,287
Jul 24, 2026
251.00
258.65
248.05
258.00
255.00
290,796
Jul 23, 2026
255.05
257.35
252.05
252.35
249.41
106,164
Jul 22, 2026
259.25
259.30
255.00
256.45
253.46
89,539
Jul 21, 2026
261.90
261.90
257.55
259.70
256.68
47,154
Jul 20, 2026
261.90
263.00
258.00
261.90
258.85
70,646
Jul 17, 2026
265.95
266.00
261.00
261.40
258.36
92,014
Jul 16, 2026
263.60
267.55
262.75
265.55
262.46
85,714
Jul 15, 2026
262.95
265.60
261.00
263.60
260.53
102,795
Jul 14, 2026
266.10
267.35
261.25
262.55
259.49
180,358
Jul 13, 2026
267.20
271.25
264.25
268.90
265.77
116,123
Jul 10, 2026
268.90
275.30
268.10
269.80
266.66
206,441
Jul 9, 2026
266.15
273.30
264.65
267.40
264.29
187,420
Jul 8, 2026
271.05
272.70
265.00
266.15
263.05
264,328
Jul 7, 2026
275.90
276.00
270.05
272.40
269.23
123,990
Jul 6, 2026
278.00
278.00
270.60
274.70
271.50
232,212
Jul 3, 2026
269.90
279.00
267.10
276.80
273.58
591,052
Jul 2, 2026
264.85
272.05
262.80
269.05
265.92
274,428
Jul 1, 2026
266.00
268.40
260.00
266.20
263.10
203,743
Jun 30, 2026
272.40
272.65
266.80
267.35
264.24
132,921
Jun 29, 2026
263.00
283.50
262.95
272.65
269.48
990,936
Jun 25, 2026
267.50
268.95
261.30
263.10
260.04
102,017
Jun 24, 2026
265.50
272.05
261.95
266.70
263.60
409,835
Jun 23, 2026
260.00
275.95
256.60
266.65
263.55
551,974
Jun 22, 2026
260.30
263.50
257.50
260.00
256.97
104,539
Jun 19, 2026
260.20
261.00
255.30
258.75
255.74
134,615
Jun 18, 2026
258.90
264.05
256.10
261.35
258.31
143,810
Jun 17, 2026
251.50
259.70
250.75
257.40
254.40
165,074
Jun 16, 2026
253.90
254.85
249.15
252.85
249.91
73,135
Jun 15, 2026
254.00
255.10
251.00
252.95
250.01
163,180
Jun 12, 2026
246.80
249.00
244.35
248.45
245.56
97,485
Jun 11, 2026
247.00
247.00
243.05
244.05
241.21
49,574
Jun 10, 2026
247.40
254.00
246.00
248.65
245.76
194,145
Jun 9, 2026
247.90
247.90
243.30
246.40
243.53
159,773
Jun 8, 2026
249.45
249.45
243.50
245.90
243.04
119,997
Jun 5, 2026
254.00
254.00
249.00
251.00
248.08
156,472
Jun 4, 2026
254.85
255.00
251.45
252.65
249.71
138,470
Jun 3, 2026
260.25
261.60
252.65
256.05
253.07
105,353
Jun 2, 2026
262.00
262.15
258.05
260.25
257.22
74,878
Jun 1, 2026
267.70
268.45
261.90
263.40
260.33
97,379
May 29, 2026
268.80
268.80
263.00
266.20
263.10
118,872
May 27, 2026
264.50
274.00
263.40
268.80
265.67
237,598
May 26, 2026
274.00
274.00
261.00
263.70
260.63
314,522
May 25, 2026
285.00
285.00
268.50
272.30
269.13
339,042
May 22, 2026
278.45
286.90
275.15
277.05
273.82
239,820
May 21, 2026
277.90
282.30
273.95
278.45
275.21
72,200
May 20, 2026
263.10
278.30
261.60
276.45
273.23
123,324
May 19, 2026
261.65
273.40
261.65
265.15
262.06
89,363
May 18, 2026
264.95
264.95
255.50
260.35
257.32
66,231
May 15, 2026
269.10
272.70
264.10
265.45
262.36
68,762
May 14, 2026
272.35
275.85
264.10
268.10
264.98
130,373
May 13, 2026
276.80
277.95
271.55
273.75
270.56
89,649
May 12, 2026
284.30
285.10
274.15
275.80
272.59
101,888
May 11, 2026
291.75
291.75
283.80
284.85
281.53
114,789
May 8, 2026
302.00
302.65
292.00
293.40
289.98
105,108
May 7, 2026
301.75
308.00
298.50
300.30
296.80
106,458
May 6, 2026
306.90
308.45
296.90
301.45
297.94
210,271
May 5, 2026
310.80
310.80
302.90
306.60
303.03
47,367
May 4, 2026
301.20
315.00
300.85
310.55
306.93
120,447
Apr 30, 2026
306.00
309.70
295.90
299.80
296.31
104,120
Apr 29, 2026
306.60
313.49
302.11
303.85
300.31
197,466
Apr 28, 2026
314.00
319.27
301.36
303.95
300.41
281,291
Apr 27, 2026
330.11
336.99
310.20
312.70
309.06
814,931
Apr 24, 2026
335.00
354.40
320.63
337.39
333.46
6,882,583
Apr 23, 2026
274.00
329.30
274.00
328.75
324.92
8,146,843
Apr 22, 2026
274.02
276.47
271.81
274.42
271.23
51,468
Apr 21, 2026
277.12
278.77
275.00
276.10
272.89
34,136
Apr 20, 2026
279.33
279.89
271.20
276.57
273.35
46,066
Apr 17, 2026
279.27
279.27
274.56
276.89
273.67
48,075
Apr 16, 2026
280.00
280.95
272.00
275.45
272.24
118,443
Apr 15, 2026
269.19
277.00
269.19
274.34
271.15
144,384
Apr 13, 2026
253.30
278.59
249.01
266.91
263.80
514,154
Apr 10, 2026
247.10
257.22
247.10
255.58
252.60
175,453
Apr 9, 2026
248.88
252.40
245.35
246.05
243.19
120,390
Apr 8, 2026
248.00
256.64
243.84
249.91
247.00
213,398
Apr 7, 2026
245.51
252.80
241.10
243.06
240.23
284,213
Apr 6, 2026
257.00
257.01
241.60
246.12
243.25
168,107
Apr 2, 2026
239.50
254.70
229.26
251.84
248.91
116,482
Apr 1, 2026
227.90
244.99
227.20
242.45
239.63
128,867
Mar 30, 2026
228.70
229.80
220.50
223.30
220.70
127,509
Mar 27, 2026
247.90
247.90
230.00
231.25
228.56
160,933
Mar 25, 2026
250.00
259.70
246.05
247.95
245.06
163,190
Mar 24, 2026
247.00
254.95
240.20
249.70
246.79
100,267
Mar 23, 2026
256.00
256.15
240.10
243.70
240.86
73,283
Mar 20, 2026
254.05
266.95
244.90
260.05
257.02
169,857
Mar 19, 2026
260.15
260.15
250.00
251.30
248.37
70,892
Mar 18, 2026
250.40
266.65
248.00
261.05
258.01
105,699
Mar 17, 2026
248.00
255.00
241.90
248.50
245.61
31,770
Mar 16, 2026
247.00
249.05
233.55
245.45
242.59
120,884
Mar 13, 2026
257.30
258.00
245.55
246.65
243.78
138,779
Mar 12, 2026
257.00
262.25
252.90
257.30
254.30
43,358
Mar 11, 2026
260.15
264.70
256.55
259.40
256.38
132,772
Mar 10, 2026
259.70
262.90
256.40
259.85
256.82
68,078
Mar 9, 2026
270.00
270.00
249.40
254.85
251.88
164,165
Mar 6, 2026
272.60
275.35
270.00
270.25
267.10
69,868
Mar 5, 2026
269.00
274.80
267.85
271.45
268.29
160,834
Mar 4, 2026
272.00
272.20
263.70
266.10
263.00
93,678
Mar 2, 2026
285.00
289.00
269.50
274.40
271.21
203,439
Feb 27, 2026
288.80
298.30
288.80
293.35
289.93
39,098
Feb 26, 2026
290.00
293.00
285.65
288.80
285.44
73,787
Feb 25, 2026
294.80
297.10
288.00
288.35
284.99
87,897
Feb 24, 2026
299.00
300.00
293.50
294.80
291.37
47,051
Feb 23, 2026
302.90
307.00
297.65
302.40
298.88
32,366
Feb 20, 2026
305.05
305.30
300.30
301.45
297.94
55,200
Feb 19, 2026
307.10
312.00
303.10
304.95
301.40
84,473
Feb 18, 2026
314.00
315.45
310.10
312.00
308.37
42,273
Feb 17, 2026
302.40
317.40
302.40
314.35
310.69
54,231
Feb 16, 2026
305.60
308.55
302.05
304.90
301.35
52,836
Feb 13, 2026
307.00
313.40
307.00
309.50
305.90
79,125
Feb 12, 2026
320.00
328.95
304.60
312.05
308.42
362,798
Feb 11, 2026
332.40
342.00
330.40
335.05
331.15
59,877
Feb 10, 2026
329.00
337.00
329.00
333.85
329.96
81,083
Feb 9, 2026
329.30
334.50
328.60
330.45
326.60
57,417
Feb 6, 2026
327.95
330.10
322.10
327.70
323.89
30,363
Feb 5, 2026
335.50
338.75
325.95
327.65
323.84
51,371
Feb 4, 2026
335.80
338.95
331.65
335.20
331.30
102,704
Feb 3, 2026
335.00
345.15
326.95
331.25
327.39
79,629
Feb 2, 2026
315.55
319.60
310.05
318.20
314.50
31,756
Jan 30, 2026
312.00
317.45
308.80
314.30
310.64
33,158
Jan 29, 2026
312.50
313.20
308.30
312.00
308.37
14,666
Jan 28, 2026
308.50
315.85
308.50
312.70
309.06
36,443
Jan 27, 2026
311.00
315.25
306.00
308.65
305.06
27,118
Jan 23, 2026
317.00
323.50
310.00
313.70
310.05
58,876
Jan 22, 2026
316.55
325.00
315.55
323.00
319.24
32,452
Jan 21, 2026
312.20
322.00
312.00
315.70
312.02
40,051
Jan 20, 2026
330.50
335.95
314.10
317.70
314.00
40,338
Jan 19, 2026
330.00
340.00
326.10
331.10
327.25
19,696
Jan 16, 2026
334.10
336.65
331.00
331.85
327.99
17,756
Jan 14, 2026
331.15
336.70
331.15
335.20
331.30
10,013
Jan 13, 2026
331.20
337.90
330.90
333.65
329.77
20,946
Jan 12, 2026
335.00
337.25
328.80
334.05
330.16
34,107
Jan 9, 2026
340.10
343.90
333.25
335.00
331.10
38,779
Jan 8, 2026
344.35
349.75
340.05
341.65
337.67
25,038
Jan 7, 2026
344.00
349.15
344.00
347.85
343.80
25,372
Jan 6, 2026
345.00
349.85
342.10
347.20
343.16
22,891
Jan 5, 2026
350.35
355.00
345.25
347.00
342.96
28,558
Jan 2, 2026
349.90
355.00
348.30
353.90
349.78
76,029
Jan 1, 2026
351.90
354.40
347.50
349.50
345.43
76,890
Dec 31, 2025
352.00
353.75
349.05
351.35
347.26
34,657
Dec 30, 2025
357.10
358.45
346.60
348.95
344.89
58,729
Dec 29, 2025
357.00
360.65
355.05
358.60
354.43
26,243
Dec 26, 2025
364.00
367.70
357.40
358.45
354.28
29,245
Dec 24, 2025
365.45
368.00
362.90
364.85
360.60
30,825
Dec 23, 2025
364.00
367.00
363.10
365.45
361.20
25,044
Dec 22, 2025
360.20
368.75
360.20
364.25
360.01
39,430
Dec 19, 2025
362.00
366.00
359.10
363.35
359.12
19,714
Dec 18, 2025
367.00
367.85
358.00
360.65
356.45
39,486
Dec 17, 2025
359.05
369.80
359.00
367.15
362.88
115,384
Dec 16, 2025
357.15
366.00
354.25
360.10
355.91
57,190
Dec 15, 2025
351.65
361.50
348.15
357.15
352.99
34,038
Dec 12, 2025
341.00
355.05
341.00
351.65
347.56
42,709
Dec 11, 2025
336.40
347.00
335.75
346.05
342.02
28,161
Dec 10, 2025
335.60
342.70
334.20
338.70
334.76
37,018
Dec 9, 2025
336.00
340.00
331.80
337.40
333.47
31,955
Dec 8, 2025
342.10
342.15
332.70
335.65
331.74
34,526
Dec 5, 2025
337.00
344.00
332.10
338.95
335.00
96,101
Dec 4, 2025
338.80
344.70
336.35
337.95
334.02
22,725
Dec 3, 2025
337.45
341.55
335.20
339.75
335.79
38,922
Dec 2, 2025
338.45
339.25
334.00
337.45
333.52
36,636
Dec 1, 2025
346.40
348.00
338.00
338.70
334.76
50,131
Nov 28, 2025
346.10
349.55
344.90
345.40
341.38
37,475
Nov 27, 2025
354.20
356.60
347.50
348.90
344.84
88,173
Nov 26, 2025
357.00
361.25
353.20
353.90
349.78
38,729
Nov 25, 2025
357.60
357.60
351.35
354.80
350.67
18,850
Nov 24, 2025
363.55
368.65
352.05
354.20
350.08
25,300
Nov 21, 2025
366.70
371.00
363.55
365.20
360.95
74,601
Nov 20, 2025
363.00
371.00
358.25
368.50
364.21
72,071
Nov 19, 2025
364.80
364.80
357.50
359.40
355.22
40,062
Nov 18, 2025
367.90
367.90
360.40
363.80
359.56
49,678
Nov 17, 2025
368.00
379.70
366.10
368.70
364.41
120,487
Nov 14, 2025
374.00
385.00
358.10
366.20
361.94
1,066,598
Nov 13, 2025
351.20
356.00
346.50
348.25
344.20
71,396
Nov 12, 2025
341.00
350.20
340.05
349.25
345.18
36,874
Nov 11, 2025
343.25
344.95
337.10
339.45
335.50
39,268
Nov 10, 2025
342.30
347.25
341.40
343.25
339.25
28,311
Nov 7, 2025
347.00
347.00
341.80
342.85
338.86
58,903
Nov 6, 2025
353.60
355.00
345.70
347.00
342.96
83,648
Nov 4, 2025
354.10
358.60
353.50
354.60
350.47
34,065
Nov 3, 2025
355.15
358.80
352.10
354.10
349.98
39,461
