NSE · DOLATALGO · stock
Dolat Algotech Limited (DOLATALGO) stock price history
Every NSE trading session of Dolat Algotech Limited from Aug 19, 2019 to Sep 28, 2026: 1,762 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOLATALGO adjusted close, 2019 to 2026
- ₹181.71
- All time high, 2024
- ₹95.64
- 52 week high, ₹64.96 low
- 1,762
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DOLATALGO key facts
- Dolat Algotech Limited (DOLATALGO) closed at ₹65.79 on Sep 28, 2026 on NSE.
- DOLATALGO's all time high close is ₹181.71, set on Sep 10, 2024; its all time low close is ₹29.32 on Mar 23, 2020.
- DOLATALGO's 52 week range is ₹64.96 to ₹95.64.
- DOLATALGO returned -18.6% over the year to Sep 28, 2026 and -25.1% over five years.
- Since Aug 19, 2019 DOLATALGO returned +58%, +6.7% a year compounded.
- DOLATALGO's deepest drawdown was -67.4% from Aug 4, 2021 to Mar 28, 2023.
- DataCedar holds 1,762 daily sessions of DOLATALGO history from Aug 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOLATALGO price chart, 2019 to 2026
DOLATALGO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -9.9% |
| 6 months | -1.6% |
| Year to date | -24.8% |
| 1 year | -18.6% |
| 3 years | +41.1% |
| 5 years | -25.1% |
| 10 years | n/a |
| Since Aug 19, 2019 | +58.4% |
| Compound annual growth, 7.1 years | +6.7% |
DOLATALGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹181.71 on Sep 10, 2024
- All time low close
- ₹29.32 on Mar 23, 2020
- 52 week high
- ₹95.64 on Jan 5, 2026
- 52 week low
- ₹64.96 on Aug 7, 2026
- Deepest drawdown
- -67.4% from Aug 4, 2021 to Mar 28, 2023, recovered Apr 30, 2024
- Best single session
- +20.0% on Jan 31, 2024
- Worst single session
- -13.2% on Mar 13, 2024
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +102%
- Worst calendar year
- 2022, -29%
DOLATALGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹90.38 | ₹95.64 | ₹64.96 | ₹65.79 | -27.0% | 34.9M | 185 |
| 2025 | ₹125.94 | ₹134.62 | ₹67.91 | ₹90.16 | -28.4% | 127.8M | 249 |
| 2024 | ₹62.42 | ₹185.88 | ₹59.05 | ₹125.94 | +102.4% | 271.3M | 246 |
| 2023 | ₹63.57 | ₹71.58 | ₹38.99 | ₹62.22 | -1.3% | 56.8M | 245 |
| 2022 | ₹89.41 | ₹107.68 | ₹55.62 | ₹63.07 | -29.5% | 51.6M | 248 |
| 2021 | ₹56.14 | ₹126.40 | ₹50.75 | ₹89.41 | +56.4% | 115.2M | 248 |
| 2020 | ₹63.02 | ₹66.77 | ₹26.90 | ₹57.17 | -10.5% | 31.3M | 251 |
| 2019 | ₹41.44 | ₹82.58 | ₹33.01 | ₹63.91 | n/a | 9.1M | 90 |
DOLATALGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹65.79 | -8.7% |
| August 2026 | ₹72.02 | +5.6% |
| July 2026 | ₹68.17 | -5.9% |
| June 2026 | ₹72.48 | -1.1% |
| May 2026 | ₹73.27 | -5.4% |
| April 2026 | ₹77.43 | +17.4% |
| March 2026 | ₹65.96 | -12.1% |
| February 2026 | ₹75.03 | -5.0% |
| January 2026 | ₹79.02 | -12.4% |
| December 2025 | ₹90.16 | +30.3% |
| November 2025 | ₹69.17 | -12.0% |
| October 2025 | ₹78.62 | -0.9% |
About the DOLATALGO data
Daily bars. 1,762 sessions from Aug 19, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DOLATALGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DOLATALGO share price history
