Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 656.05
-5.95 (-0.90%)
At close: Nov 9, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 667.80 | 667.85 | 650.10 | 656.05 | 656.05 | -0.90% | 294 |
| Nov 8, 2026 | 642.00 | 675.00 | 629.50 | 662.00 | 662.00 | 3.88% | 406 |
| Nov 6, 2026 | 647.85 | 647.85 | 625.05 | 637.30 | 637.30 | -2.65% | 320 |
| Nov 5, 2026 | 674.70 | 679.25 | 650.00 | 654.65 | 654.65 | -0.56% | 834 |
| Nov 4, 2026 | 610.75 | 680.75 | 610.75 | 658.35 | 658.35 | 7.69% | 447 |
| Nov 3, 2026 | 623.65 | 636.05 | 610.75 | 611.35 | 611.35 | -0.39% | 188 |
| Nov 2, 2026 | 609.00 | 620.75 | 596.15 | 613.75 | 613.75 | 1.11% | 182 |
| Oct 30, 2026 | 620.00 | 622.10 | 607.00 | 607.00 | 607.00 | -2.48% | 596 |
| Oct 29, 2026 | 596.05 | 626.00 | 596.05 | 622.45 | 622.45 | 4.97% | 142 |
| Oct 28, 2026 | 580.00 | 602.05 | 576.00 | 593.00 | 593.00 | 0.56% | 291 |
| Oct 27, 2026 | 568.45 | 596.45 | 568.45 | 589.70 | 589.70 | 3.50% | 1,436 |
| Oct 26, 2026 | 585.00 | 585.00 | 552.45 | 569.75 | 569.75 | 3.07% | 694 |
| Oct 23, 2026 | 589.05 | 589.05 | 548.05 | 552.80 | 552.80 | -6.06% | 1,641 |
| Oct 22, 2026 | 555.00 | 607.25 | 555.00 | 588.45 | 588.45 | -1.31% | 2,320 |
| Oct 21, 2026 | 626.90 | 631.60 | 588.35 | 596.25 | 596.25 | -5.93% | 1,633 |
| Oct 19, 2026 | 662.20 | 662.20 | 625.00 | 633.85 | 633.85 | -3.13% | 896 |
| Oct 16, 2026 | 624.75 | 658.45 | 624.75 | 654.35 | 654.35 | 2.94% | 1,530 |
| Oct 15, 2026 | 630.95 | 641.35 | 622.15 | 635.65 | 635.65 | 0.74% | 636 |
| Oct 14, 2026 | 636.45 | 647.85 | 629.70 | 630.95 | 630.95 | -1.17% | 443 |
| Oct 13, 2026 | 638.10 | 640.35 | 634.45 | 638.45 | 638.45 | -0.54% | 291 |
| Oct 12, 2026 | 646.20 | 654.95 | 641.60 | 641.90 | 641.90 | -0.01% | 810 |
| Oct 9, 2026 | 625.80 | 649.90 | 615.25 | 641.95 | 641.95 | 3.60% | 1,998 |
| Oct 8, 2026 | 645.30 | 648.95 | 617.45 | 619.65 | 619.65 | -5.36% | 808 |
| Oct 7, 2026 | 640.00 | 661.05 | 640.00 | 654.75 | 654.75 | 2.16% | 1,574 |
| Oct 6, 2026 | 626.00 | 655.95 | 618.75 | 640.90 | 640.90 | 3.52% | 2,044 |
| Oct 5, 2026 | 628.40 | 635.85 | 613.40 | 619.10 | 619.10 | -1.48% | 3,008 |
| Oct 1, 2026 | 631.00 | 649.50 | 600.70 | 628.40 | 628.40 | -1.70% | 2,568 |
| Sep 30, 2026 | 650.00 | 710.00 | 632.00 | 639.25 | 639.25 | -1.81% | 4,888 |
| Sep 29, 2026 | 646.75 | 668.85 | 645.00 | 651.05 | 651.05 | 0.55% | 2,236 |
| Sep 28, 2026 | 677.60 | 677.60 | 639.95 | 647.50 | 647.50 | -5.86% | 2,222 |
| Sep 25, 2026 | 683.75 | 707.00 | 670.00 | 687.80 | 687.80 | 0.42% | 3,075 |
| Sep 24, 2026 | 730.65 | 730.65 | 681.35 | 684.90 | 684.90 | -5.13% | 4,508 |
| Sep 23, 2026 | 716.85 | 749.00 | 704.85 | 721.95 | 721.95 | -0.79% | 6,067 |
| Sep 22, 2026 | 679.15 | 743.65 | 679.15 | 727.70 | 727.70 | 6.04% | 10,537 |
| Sep 21, 2026 | 674.00 | 710.30 | 657.00 | 686.25 | 686.25 | 3.34% | 2,531 |
| Sep 18, 2026 | 673.90 | 680.00 | 660.75 | 664.05 | 664.05 | -2.17% | 1,763 |
| Sep 17, 2026 | 630.25 | 683.65 | 630.25 | 678.80 | 678.80 | 7.11% | 7,852 |
| Sep 16, 2026 | 648.30 | 648.30 | 615.00 | 633.75 | 633.75 | -2.58% | 1,301 |
| Sep 15, 2026 | 652.00 | 682.60 | 643.10 | 650.55 | 650.55 | 0.10% | 3,099 |
| Sep 11, 2026 | 659.60 | 669.60 | 629.00 | 649.90 | 649.90 | -0.83% | 6,848 |
| Sep 10, 2026 | 685.75 | 693.75 | 642.55 | 655.35 | 655.35 | -4.50% | 3,578 |
| Sep 9, 2026 | 686.10 | 713.90 | 681.70 | 686.25 | 686.25 | -0.12% | 3,535 |
| Sep 8, 2026 | 732.90 | 732.90 | 681.25 | 687.10 | 687.10 | -4.47% | 3,921 |
| Sep 7, 2026 | 682.15 | 741.65 | 675.00 | 719.25 | 719.25 | 6.67% | 22,696 |
| Sep 4, 2026 | 621.70 | 682.75 | 621.70 | 674.25 | 674.25 | 8.59% | 12,485 |
| Sep 3, 2026 | 606.95 | 635.00 | 606.35 | 620.90 | 620.90 | 2.87% | 5,348 |
| Sep 2, 2026 | 581.10 | 607.00 | 581.10 | 603.55 | 603.55 | 3.44% | 2,018 |
| Sep 1, 2026 | 585.00 | 596.60 | 582.75 | 583.50 | 583.50 | -0.25% | 1,400 |
| Aug 31, 2026 | 600.05 | 615.80 | 553.45 | 584.95 | 584.95 | -4.87% | 12,951 |
| Aug 28, 2026 | 637.50 | 639.45 | 606.00 | 614.90 | 614.90 | -2.11% | 5,821 |