Skip to main content
logo
Duke Offshore Limited (BOM:531471)
India flag India · Delayed Price · Currency is INR
21.27
+0.41 (1.97%)
At close: Jun 18, 2026

Duke Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202616.3516.9516.3516.7916.793.77%4,396
May 5, 202616.5016.6616.0016.1816.18-3.86%8,811
May 4, 202617.1117.4316.7016.8316.83-1.64%6,316
Apr 30, 202617.6418.0517.1017.1117.11-4.94%14,769
Apr 29, 202618.0118.4917.7118.0018.00-2.70%8,167
Apr 28, 202618.5119.2518.4518.5018.50-4.00%6,844
Apr 27, 202619.0019.7018.2119.2719.271.42%5,595
Apr 24, 202619.3219.8018.0119.0019.000.32%4,437
Apr 23, 202620.6420.6418.6918.9418.94-3.71%10,770
Apr 22, 202619.6719.6719.6719.6719.674.96%11,026
Apr 21, 202617.3618.8017.2018.7418.744.28%10,879
Apr 20, 202618.0019.0417.3117.9717.97-1.05%8,340
Apr 17, 202618.9918.9918.1118.1618.16-4.37%13,162
Apr 16, 202619.2519.9918.7418.9918.99-3.70%9,672
Apr 15, 202620.6720.6719.3519.7219.72-2.67%13,499
Apr 13, 202620.1120.8519.1220.2620.260.75%25,629
Apr 10, 202618.2120.1118.2120.1120.114.96%33,042
Apr 9, 202620.1420.1419.1619.1619.16-4.96%11,437
Apr 8, 202618.8020.7618.8020.1620.161.92%49,956