Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 640.90
+21.80 (3.52%)
At close: Oct 6, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 623.25 | 639.90 | 610.05 | 628.15 | 628.15 | 1.67% | 3,201 |
| Aug 26, 2026 | 603.05 | 620.35 | 601.00 | 617.85 | 617.85 | 1.27% | 2,505 |
| Aug 25, 2026 | 615.10 | 625.20 | 608.80 | 610.10 | 610.10 | -0.85% | 2,313 |
| Aug 24, 2026 | 645.90 | 661.35 | 612.00 | 615.35 | 615.35 | -4.51% | 4,028 |
| 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 |