Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 466.05
+16.55 (3.68%)
At close: Jan 16, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 430.80 | 430.80 | 419.00 | 419.95 | 419.95 | -3.30% | 345 |
| Jan 20, 2026 | 421.00 | 462.85 | 421.00 | 434.30 | 434.30 | -4.92% | 86 |
| Jan 19, 2026 | 476.00 | 481.75 | 440.50 | 456.75 | 456.75 | -2.00% | 1,230 |
| Jan 16, 2026 | 449.50 | 494.00 | 435.00 | 466.05 | 466.05 | 3.68% | 975 |
| Jan 14, 2026 | 449.40 | 459.90 | 446.00 | 449.50 | 449.50 | 0.72% | 389 |
| Jan 13, 2026 | 420.25 | 461.15 | 420.25 | 446.30 | 446.30 | -3.73% | 762 |
| Jan 12, 2026 | 447.15 | 484.60 | 415.00 | 463.60 | 463.60 | 2.43% | 7,081 |
| Jan 9, 2026 | 445.00 | 456.70 | 435.00 | 452.60 | 452.60 | 1.71% | 276 |
| Jan 8, 2026 | 482.00 | 482.00 | 445.00 | 445.00 | 445.00 | -5.44% | 242 |
| Jan 7, 2026 | 472.40 | 476.10 | 469.00 | 470.60 | 470.60 | -1.90% | 693 |
| Jan 6, 2026 | 487.05 | 487.05 | 472.35 | 479.70 | 479.70 | -0.53% | 329 |
| Jan 5, 2026 | 479.40 | 498.00 | 475.50 | 482.25 | 482.25 | 0.60% | 1,161 |
| Jan 2, 2026 | 450.00 | 489.95 | 449.35 | 479.35 | 479.35 | 1.75% | 450 |
| Jan 1, 2026 | 489.60 | 490.00 | 470.50 | 471.10 | 471.10 | -1.45% | 817 |
| Dec 31, 2025 | 457.50 | 486.95 | 457.50 | 478.05 | 478.05 | 5.04% | 1,844 |
| Dec 30, 2025 | 441.15 | 466.00 | 420.00 | 455.10 | 455.10 | 6.07% | 1,757 |
| Dec 29, 2025 | 409.10 | 443.00 | 392.25 | 429.05 | 429.05 | 3.64% | 1,858 |
| Dec 26, 2025 | 434.05 | 434.20 | 406.80 | 414.00 | 414.00 | -6.68% | 715 |
| Dec 24, 2025 | 446.70 | 449.00 | 422.10 | 443.65 | 443.65 | 1.37% | 3,812 |
| Dec 23, 2025 | 426.50 | 447.05 | 425.50 | 437.65 | 437.65 | 2.87% | 3,501 |
| Dec 22, 2025 | 418.00 | 430.00 | 409.25 | 425.45 | 425.45 | 4.10% | 1,592 |
| Dec 19, 2025 | 426.00 | 426.00 | 395.00 | 408.70 | 408.70 | -3.71% | 473 |
| Dec 18, 2025 | 411.30 | 427.00 | 395.00 | 424.45 | 424.45 | 3.02% | 494 |
| Dec 17, 2025 | 420.00 | 430.00 | 406.00 | 412.00 | 412.00 | -1.51% | 3,100 |
| Dec 16, 2025 | 429.00 | 429.00 | 370.60 | 418.30 | 418.30 | 5.42% | 283,663 |
| Dec 15, 2025 | 360.00 | 398.00 | 360.00 | 396.80 | 396.80 | 3.47% | 1,092 |
| Dec 12, 2025 | 376.00 | 383.95 | 371.25 | 383.50 | 383.50 | 2.02% | 814 |
| Dec 11, 2025 | 323.00 | 391.30 | 323.00 | 375.90 | 375.90 | 11.30% | 4,313 |
| Dec 10, 2025 | 340.60 | 340.75 | 323.00 | 337.75 | 337.75 | 0.87% | 225 |
| Dec 9, 2025 | 342.65 | 350.25 | 325.00 | 334.85 | 334.85 | -2.28% | 195,546 |
| Dec 8, 2025 | 354.50 | 354.50 | 341.85 | 342.65 | 342.65 | -2.93% | 178 |
| Dec 5, 2025 | 358.00 | 358.00 | 350.05 | 353.00 | 353.00 | -1.33% | 158 |
| Dec 4, 2025 | 356.00 | 358.30 | 356.00 | 357.75 | 357.75 | 1.78% | 95 |
| Dec 3, 2025 | 357.35 | 357.35 | 351.50 | 351.50 | 351.50 | 0.04% | 143 |
| Dec 2, 2025 | 346.35 | 355.15 | 346.35 | 351.35 | 351.35 | 0.10% | 130 |
| Dec 1, 2025 | 359.20 | 363.00 | 351.00 | 351.00 | 351.00 | 0.24% | 374 |
| Nov 28, 2025 | 345.00 | 355.40 | 345.00 | 350.15 | 350.15 | 0.39% | 390 |
| Nov 27, 2025 | 346.50 | 358.85 | 345.00 | 348.80 | 348.80 | -0.58% | 1,463 |
| Nov 26, 2025 | 345.30 | 366.30 | 345.30 | 350.85 | 350.85 | -0.59% | 555 |
| Nov 25, 2025 | 351.55 | 355.65 | 351.50 | 352.95 | 352.95 | -1.90% | 377 |
| Nov 24, 2025 | 370.25 | 371.30 | 358.00 | 359.80 | 359.80 | -1.92% | 905 |
| Nov 21, 2025 | 361.45 | 369.00 | 360.90 | 366.85 | 366.85 | 1.19% | 852 |
| Nov 20, 2025 | 360.05 | 365.85 | 353.20 | 362.55 | 362.55 | -0.81% | 1,654 |
| Nov 19, 2025 | 375.05 | 388.25 | 360.90 | 365.50 | 365.50 | -4.52% | 1,363 |
| Nov 18, 2025 | 384.30 | 389.00 | 378.00 | 382.80 | 382.80 | -1.53% | 660 |
| Nov 17, 2025 | 411.90 | 411.90 | 387.85 | 388.75 | 388.75 | 1.30% | 183 |
| Nov 14, 2025 | 385.00 | 393.75 | 378.00 | 383.75 | 383.75 | -0.13% | 1,172 |
| Nov 13, 2025 | 385.55 | 400.75 | 384.00 | 384.25 | 384.25 | -0.34% | 654 |
| Nov 12, 2025 | 392.90 | 394.05 | 384.00 | 385.55 | 385.55 | -1.87% | 1,580 |
| Nov 11, 2025 | 415.75 | 415.75 | 391.10 | 392.90 | 392.90 | -3.41% | 508 |