Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 406.65
-4.20 (-1.02%)
At close: May 21, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 405.80 | 410.30 | 405.05 | 408.00 | 408.00 | 0.33% | 215 |
| May 21, 2026 | 414.85 | 414.85 | 404.55 | 406.65 | 406.65 | -1.02% | 863 |
| May 20, 2026 | 414.90 | 419.30 | 407.30 | 410.85 | 410.85 | -1.32% | 1,256 |
| May 19, 2026 | 409.00 | 418.60 | 409.00 | 416.35 | 416.35 | -0.24% | 263 |
| May 18, 2026 | 405.00 | 428.25 | 402.35 | 417.35 | 417.35 | 0.40% | 1,598 |
| May 15, 2026 | 419.40 | 421.25 | 407.40 | 415.70 | 415.70 | 0.02% | 658 |
| May 14, 2026 | 420.65 | 442.50 | 415.60 | 415.60 | 415.60 | -0.60% | 2,529 |
| May 13, 2026 | 414.80 | 441.15 | 414.80 | 418.10 | 418.10 | 2.29% | 1,688 |
| May 12, 2026 | 409.65 | 435.00 | 404.70 | 408.75 | 408.75 | -2.20% | 1,062 |
| May 11, 2026 | 421.00 | 421.00 | 412.00 | 417.95 | 417.95 | -1.64% | 300 |
| May 8, 2026 | 426.50 | 428.75 | 421.00 | 424.90 | 424.90 | -0.63% | 187 |
| May 7, 2026 | 430.00 | 435.45 | 426.10 | 427.60 | 427.60 | -0.15% | 2,146 |
| May 6, 2026 | 434.85 | 434.95 | 422.25 | 428.25 | 428.25 | -1.28% | 1,348 |
| May 5, 2026 | 414.35 | 446.50 | 410.70 | 433.80 | 433.80 | 5.96% | 6,738 |
| May 4, 2026 | 424.45 | 427.95 | 409.15 | 409.40 | 409.40 | -1.61% | 732 |
| Apr 30, 2026 | 413.65 | 433.00 | 412.85 | 416.10 | 416.10 | 1.12% | 1,065 |
| Apr 29, 2026 | 415.55 | 421.55 | 410.35 | 411.50 | 411.50 | -1.60% | 764 |
| Apr 28, 2026 | 418.50 | 425.05 | 415.55 | 418.20 | 418.20 | -0.14% | 2,471 |
| Apr 27, 2026 | 406.70 | 428.30 | 406.70 | 418.80 | 418.80 | 2.10% | 1,408 |
| Apr 24, 2026 | 409.70 | 419.80 | 404.00 | 410.20 | 410.20 | -0.12% | 4,398 |
| Apr 23, 2026 | 410.70 | 437.45 | 406.10 | 410.70 | 410.70 | 0.09% | 5,121 |
| Apr 22, 2026 | 403.40 | 414.55 | 401.00 | 410.35 | 410.35 | 1.61% | 1,338 |
| Apr 21, 2026 | 403.75 | 406.75 | 399.95 | 403.85 | 403.85 | 0.32% | 496 |
| Apr 20, 2026 | 404.25 | 410.55 | 391.20 | 402.55 | 402.55 | 1.50% | 1,480 |
| Apr 17, 2026 | 396.05 | 403.10 | 395.15 | 396.60 | 396.60 | 0.42% | 1,172 |
| Apr 16, 2026 | 406.25 | 406.25 | 390.20 | 394.95 | 394.95 | -2.06% | 4,341 |
| Apr 15, 2026 | 404.05 | 412.90 | 403.00 | 403.25 | 403.25 | -0.17% | 2,466 |
| Apr 13, 2026 | 399.45 | 411.60 | 398.75 | 403.95 | 403.95 | 0.16% | 2,215 |
| Apr 10, 2026 | 408.05 | 413.75 | 399.65 | 403.30 | 403.30 | 0.81% | 1,840 |
| Apr 9, 2026 | 404.00 | 411.25 | 399.15 | 400.05 | 400.05 | -0.67% | 4,752 |
| Apr 8, 2026 | 427.00 | 427.00 | 400.65 | 402.75 | 402.75 | -3.65% | 10,002 |
| Apr 7, 2026 | 418.65 | 442.55 | 397.60 | 418.00 | 418.00 | 4.28% | 15,690 |
| Apr 6, 2026 | 410.40 | 414.10 | 399.05 | 400.85 | 400.85 | -0.37% | 3,848 |
| Apr 2, 2026 | 400.00 | 408.40 | 387.95 | 402.35 | 402.35 | -0.17% | 3,644 |
| Apr 1, 2026 | 390.85 | 412.00 | 390.85 | 403.05 | 403.05 | 1.59% | 5,839 |
| Mar 30, 2026 | 378.75 | 409.90 | 378.75 | 396.75 | 396.75 | 0.53% | 8,157 |
| Mar 27, 2026 | 402.55 | 402.55 | 382.00 | 394.65 | 394.65 | -2.11% | 6,823 |
| Mar 25, 2026 | 378.60 | 430.90 | 378.60 | 403.15 | 403.15 | 5.30% | 20,646 |
| Mar 24, 2026 | 374.80 | 384.80 | 367.70 | 382.85 | 382.85 | 1.96% | 5,944 |
| Mar 23, 2026 | 384.75 | 388.75 | 366.80 | 375.50 | 375.50 | -2.32% | 5,655 |
| Mar 20, 2026 | 380.35 | 395.00 | 380.05 | 384.40 | 384.40 | 0.71% | 2,087 |
| Mar 19, 2026 | 386.55 | 396.35 | 378.70 | 381.70 | 381.70 | -1.98% | 10,506 |
| Mar 18, 2026 | 384.80 | 404.25 | 381.40 | 389.40 | 389.40 | -0.19% | 6,211 |
| Mar 17, 2026 | 397.00 | 400.50 | 380.20 | 390.15 | 390.15 | -2.50% | 5,456 |
| Mar 16, 2026 | 406.30 | 413.55 | 383.25 | 400.15 | 400.15 | 0.41% | 14,534 |
| Mar 13, 2026 | 398.45 | 408.50 | 383.00 | 398.50 | 398.50 | -0.14% | 19,747 |
| Mar 12, 2026 | 400.00 | 416.45 | 393.60 | 399.05 | 399.05 | -0.84% | 15,020 |
| Mar 11, 2026 | 458.95 | 458.95 | 397.00 | 402.45 | 402.45 | -13.18% | 26,992 |
| Mar 10, 2026 | 470.00 | 476.00 | 443.50 | 463.55 | 463.55 | -3.27% | 151,690 |
| Mar 9, 2026 | 447.95 | 489.05 | 427.60 | 479.20 | 479.20 | 9.34% | 311,791 |