Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 644.40
+24.80 (4.00%)
At close: Aug 21, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 631.95 | 652.40 | 625.95 | 644.40 | 644.40 | 4.00% | 4,666 |
| Aug 20, 2026 | 607.35 | 654.10 | 607.00 | 619.60 | 619.60 | 0.06% | 6,338 |
| Aug 19, 2026 | 628.00 | 644.00 | 606.50 | 619.25 | 619.25 | 0.05% | 8,876 |
| Aug 18, 2026 | 575.75 | 638.75 | 563.10 | 618.95 | 618.95 | 7.36% | 70,922 |
| Aug 17, 2026 | 524.95 | 585.90 | 505.00 | 576.50 | 576.50 | 13.97% | 20,504 |
| Aug 14, 2026 | 475.50 | 514.00 | 475.50 | 505.85 | 505.85 | 4.26% | 6,934 |
| Aug 13, 2026 | 503.75 | 536.95 | 478.00 | 485.20 | 485.20 | -2.37% | 17,147 |
| Aug 12, 2026 | 450.95 | 500.95 | 436.90 | 497.00 | 497.00 | 12.62% | 15,438 |
| Aug 11, 2026 | 425.00 | 445.20 | 424.55 | 441.30 | 441.30 | 5.56% | 6,563 |
| Aug 10, 2026 | 418.75 | 421.00 | 411.05 | 418.05 | 418.05 | 1.84% | 1,753 |
| Aug 7, 2026 | 408.00 | 415.20 | 403.20 | 410.50 | 410.50 | 0.98% | 1,508 |
| Aug 6, 2026 | 405.10 | 407.40 | 403.00 | 406.50 | 406.50 | 0.35% | 134 |
| Aug 5, 2026 | 403.95 | 412.75 | 400.20 | 405.10 | 405.10 | 0.19% | 460 |
| Aug 4, 2026 | 406.00 | 410.15 | 399.95 | 404.35 | 404.35 | -0.32% | 693 |
| Aug 3, 2026 | 406.85 | 418.00 | 391.85 | 405.65 | 405.65 | 2.96% | 9,868 |
| Jul 31, 2026 | 383.35 | 394.90 | 378.00 | 394.00 | 394.00 | 5.35% | 721 |
| Jul 30, 2026 | 401.00 | 401.00 | 374.00 | 374.00 | 374.00 | -0.25% | 298 |
| Jul 29, 2026 | 382.85 | 383.25 | 373.05 | 374.95 | 374.95 | 0.11% | 188 |
| Jul 28, 2026 | 376.05 | 376.05 | 372.55 | 374.55 | 374.55 | -1.42% | 118 |
| Jul 27, 2026 | 375.40 | 384.00 | 369.70 | 379.95 | 379.95 | 0.77% | 2,644 |
| Jul 24, 2026 | 405.00 | 405.00 | 370.00 | 377.05 | 377.05 | -4.70% | 1,812 |
| Jul 23, 2026 | 379.85 | 405.00 | 372.95 | 395.65 | 395.65 | 4.95% | 1,345 |
| Jul 22, 2026 | 378.90 | 379.90 | 374.05 | 377.00 | 377.00 | 0.05% | 275 |
| Jul 21, 2026 | 386.00 | 386.00 | 373.00 | 376.80 | 376.80 | 0.12% | 150 |
| Jul 20, 2026 | 389.05 | 394.80 | 373.15 | 376.35 | 376.35 | -0.24% | 470 |
| Jul 17, 2026 | 383.00 | 383.00 | 376.45 | 377.25 | 377.25 | -1.50% | 268 |
| Jul 16, 2026 | 386.50 | 390.50 | 382.75 | 383.00 | 383.00 | 0.66% | 270 |
| Jul 15, 2026 | 396.00 | 396.00 | 378.00 | 380.50 | 380.50 | -4.10% | 2,159 |
| Jul 14, 2026 | 386.30 | 400.05 | 386.30 | 396.75 | 396.75 | 0.57% | 411 |
| Jul 13, 2026 | 392.00 | 406.70 | 391.45 | 394.50 | 394.50 | 2.55% | 1,002 |
| Jul 10, 2026 | 374.40 | 385.00 | 374.40 | 384.70 | 384.70 | -0.35% | 955 |
| Jul 9, 2026 | 382.00 | 414.60 | 382.00 | 386.05 | 386.05 | 0.82% | 6,666 |
| Jul 8, 2026 | 370.00 | 394.95 | 370.00 | 382.90 | 382.90 | 6.07% | 1,009 |
| Jul 7, 2026 | 367.95 | 370.10 | 360.00 | 361.00 | 361.00 | -1.98% | 491 |
| Jul 6, 2026 | 362.05 | 378.55 | 362.05 | 368.30 | 368.30 | -3.59% | 796 |
| Jul 3, 2026 | 419.80 | 419.80 | 370.65 | 382.00 | 382.00 | 1.46% | 1,689 |
| Jul 2, 2026 | 409.85 | 409.85 | 371.95 | 376.50 | 376.50 | 2.52% | 206 |
| Jul 1, 2026 | 375.65 | 375.65 | 366.55 | 367.25 | 367.25 | -1.01% | 106 |
| Jun 30, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.83% | 1 |
| Jun 29, 2026 | 367.00 | 376.35 | 365.30 | 367.95 | 367.95 | -1.58% | 175 |
| Jun 25, 2026 | 377.35 | 382.35 | 372.50 | 373.85 | 373.85 | -1.06% | 304 |
| Jun 24, 2026 | 380.50 | 380.90 | 375.55 | 377.85 | 377.85 | -1.47% | 102 |
| Jun 23, 2026 | 384.00 | 393.60 | 381.00 | 383.50 | 383.50 | -0.51% | 313 |
| Jun 22, 2026 | 389.90 | 394.20 | 383.50 | 385.45 | 385.45 | -0.66% | 584 |
| Jun 19, 2026 | 384.25 | 391.25 | 384.25 | 388.00 | 388.00 | 0.48% | 205 |
| Jun 18, 2026 | 391.90 | 391.90 | 385.40 | 386.15 | 386.15 | -1.00% | 29 |
| Jun 17, 2026 | 391.50 | 393.10 | 385.30 | 390.05 | 390.05 | -0.69% | 674 |
| Jun 16, 2026 | 392.40 | 393.25 | 386.05 | 392.75 | 392.75 | 0.49% | 343 |
| Jun 15, 2026 | 390.15 | 398.50 | 387.45 | 390.85 | 390.85 | 0.08% | 991 |
| Jun 12, 2026 | 388.50 | 390.60 | 386.65 | 390.55 | 390.55 | 0.74% | 91 |