Skip to main content
logo
Duke Offshore Limited (BOM:531471)
India flag India · Delayed Price · Currency is INR
32.03
+0.62 (1.97%)
At close: Jul 20, 2026

Duke Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202631.4131.4131.4131.4131.411.98%11,969
Jul 16, 202630.8030.8030.8030.8030.801.99%10,465
Jul 15, 202630.2630.2630.2030.2030.201.79%25,910
Jul 14, 202629.6729.6729.6729.6729.671.99%6,116
Jul 13, 202629.0929.0929.0929.0929.092.00%2,061
Jul 10, 202628.5228.5228.5228.5228.521.97%3,626
Jul 9, 202627.9627.9727.9627.9727.971.97%7,802
Jul 8, 202627.4327.4327.4327.4327.431.97%3,197
Jul 7, 202626.9026.9026.9026.9026.901.97%8,086
Jul 6, 202626.3826.3826.3826.3826.381.97%3,487
Jul 3, 202625.8725.8725.8725.8725.871.97%4,547
Jul 2, 202625.3725.3725.3725.3725.371.97%2,154
Jul 1, 202624.8824.8824.8824.8824.881.97%2,416
Jun 30, 202624.4024.4024.4024.4024.401.96%1,894
Jun 29, 202623.9323.9323.9323.9323.931.96%2,302
Jun 25, 202623.4723.4723.4723.4723.472.00%3,571
Jun 24, 202623.0123.0123.0123.0123.011.99%2,475
Jun 23, 202622.5622.5622.5622.5622.561.99%3,026
Jun 22, 202622.1222.1222.1222.1222.121.98%1,812
Jun 19, 202621.6921.6921.6921.6921.691.97%8,781
Jun 18, 202621.2721.2721.2721.2721.271.97%1,943
Jun 17, 202620.8620.8620.8620.8620.861.96%1,276
Jun 16, 202620.4620.4620.4620.4620.464.98%4,947
Jun 15, 202619.4919.4919.4919.4919.494.95%8,272
Jun 12, 202618.5718.5718.5718.5718.574.97%6,148
Jun 11, 202616.2517.6916.2517.6917.694.99%21,019
Jun 10, 202615.9916.8715.9716.8516.854.85%7,777
Jun 9, 202616.0016.0716.0016.0716.07-0.50%34
Jun 8, 202616.6016.6515.6116.1516.15-1.46%6,344
Jun 5, 202616.1816.4015.8016.3916.394.66%4,952
Jun 4, 202615.0516.1315.0515.6615.660.32%2,341
Jun 3, 202615.4016.2315.1515.6115.61-1.45%1,817
Jun 2, 202615.9916.2815.7515.8415.840.25%4,481
Jun 1, 202615.5116.4815.5115.8015.80-2.71%4,305
May 29, 202616.2016.4716.1116.2416.24-1.58%3,341
May 27, 202616.2616.6516.1116.5016.50-2.60%12,447
May 26, 202617.0717.0916.1116.9416.94-0.06%14,713
May 25, 202616.6517.1416.6516.9516.95-0.06%1,926
May 22, 202617.2917.2916.8116.9616.96-3.85%807
May 21, 202617.4917.7516.6217.6417.640.86%9,440
May 20, 202617.3017.5016.6417.4917.492.88%9,581
May 19, 202616.8017.1716.3517.0017.00-0.53%2,236
May 18, 202617.0117.9716.9317.0917.09-3.88%2,425
May 15, 202617.4517.9516.8417.7817.781.89%3,216
May 14, 202616.6017.4516.2517.4517.454.87%4,382
May 13, 202617.1017.6816.5016.6416.64-2.69%11,022
May 12, 202617.6917.6917.0517.1017.10-2.17%3,302
May 11, 202616.4017.5016.4017.4817.483.43%3,648
May 8, 202616.4017.4816.4016.9016.90-0.88%4,378
May 7, 202616.4017.3316.4017.0517.051.55%6,614