Dolphin Medical Services Limited (BOM:526504)
India · Delayed Price · Currency is INR 7.20
-0.29 (-3.87%)
At close: Aug 17, 2026
Dolphin Medical Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.86 | 7.86 | 7.15 | 7.20 | 7.20 | -3.87% | 151,900 |
| Aug 10, 2026 | 7.46 | 7.49 | 7.17 | 7.49 | 7.49 | 4.90% | 251,390 |
| Aug 3, 2026 | 7.85 | 7.85 | 7.12 | 7.14 | 7.14 | -4.55% | 123,496 |
| Jul 27, 2026 | 7.48 | 8.26 | 7.48 | 7.48 | 7.48 | -4.96% | 261,546 |
| Jul 20, 2026 | 7.87 | 8.60 | 7.87 | 7.87 | 7.87 | -4.95% | 108,141 |
| Jul 13, 2026 | 8.24 | 9.10 | 8.24 | 8.28 | 8.28 | -4.50% | 399,276 |
| Jul 6, 2026 | 9.57 | 9.57 | 8.67 | 8.67 | 8.67 | -4.93% | 738,985 |
| Jun 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 31,567 |
| Jun 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.95% | 16,352 |
| Jun 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 20,493 |
| Jun 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 12,452 |
| Jun 1, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 74,349 |
| May 25, 2026 | 7.17 | 7.17 | 6.83 | 7.17 | 7.17 | 4.98% | 1,061,353 |
| May 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 35,187 |
| May 11, 2026 | 6.51 | 6.51 | 6.32 | 6.51 | 6.51 | 5.00% | 79,867 |
| May 4, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | 4.91% | 51,319 |
| Apr 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 22,129 |
| Apr 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 18,215 |
| Apr 13, 2026 | 4.87 | 5.37 | 4.87 | 5.37 | 5.37 | 4.88% | 33,192 |
| Apr 6, 2026 | 4.88 | 5.12 | 4.88 | 5.12 | 5.12 | 4.92% | 31,608 |
| Mar 30, 2026 | 4.64 | 4.88 | 4.63 | 4.88 | 4.88 | 4.95% | 40,674 |
| Mar 23, 2026 | 4.52 | 4.65 | 4.21 | 4.65 | 4.65 | 4.97% | 81,814 |
| Mar 16, 2026 | 4.24 | 4.43 | 4.24 | 4.43 | 4.43 | 4.98% | 80,496 |
| Mar 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 33,956 |
| Mar 2, 2026 | 3.83 | 4.02 | 3.64 | 4.02 | 4.02 | 4.96% | 91,390 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.47 | 3.83 | 3.83 | 4.93% | 47,744 |