Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India · Delayed Price · Currency is INR 374.00
-0.95 (-0.25%)
At close: Jul 30, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 395.00 | 395.00 | 385.00 | 387.70 | 387.70 | -1.12% | 3,088 |
| Jun 10, 2026 | 419.90 | 419.90 | 388.50 | 392.10 | 392.10 | 0.45% | 83 |
| Jun 9, 2026 | 392.45 | 393.70 | 390.25 | 390.35 | 390.35 | -0.75% | 212 |
| Jun 8, 2026 | 387.65 | 404.50 | 387.05 | 393.30 | 393.30 | -0.57% | 1,032 |
| Jun 5, 2026 | 397.10 | 399.85 | 393.70 | 395.55 | 395.55 | 0.22% | 228 |
| Jun 4, 2026 | 399.30 | 404.30 | 394.70 | 394.70 | 394.70 | -0.84% | 405 |
| Jun 3, 2026 | 402.25 | 402.25 | 395.15 | 398.05 | 398.05 | -1.14% | 935 |
| Jun 2, 2026 | 398.00 | 407.10 | 398.00 | 402.65 | 402.65 | 1.22% | 301 |
| Jun 1, 2026 | 404.20 | 404.45 | 394.30 | 397.80 | 397.80 | -0.81% | 240 |
| May 29, 2026 | 404.70 | 404.70 | 398.00 | 401.05 | 401.05 | -1.15% | 143 |
| May 27, 2026 | 397.80 | 407.20 | 397.80 | 405.70 | 405.70 | -0.05% | 76 |
| May 26, 2026 | 411.95 | 411.95 | 404.50 | 405.90 | 405.90 | -0.55% | 551 |
| May 25, 2026 | 406.95 | 412.25 | 406.40 | 408.15 | 408.15 | 0.04% | 529 |
| 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 |