Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India · Delayed Price · Currency is INR 26.50
-0.50 (-1.85%)
At close: Jan 21, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.21 | 25.65 | 24.20 | 25.65 | 25.65 | 0.59% | 6,000 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.77% | 4,000 |
| Jan 21, 2026 | 25.59 | 27.00 | 25.59 | 26.50 | 26.50 | -1.85% | 6,000 |
| Jan 20, 2026 | 29.25 | 29.25 | 26.49 | 27.00 | 27.00 | -6.18% | 12,000 |
| Jan 16, 2026 | 28.79 | 28.79 | 28.78 | 28.78 | 28.78 | 6.20% | 4,000 |
| Jan 14, 2026 | 27.06 | 27.10 | 27.06 | 27.10 | 27.10 | -3.01% | 12,000 |
| Jan 12, 2026 | 26.84 | 27.94 | 26.84 | 27.94 | 27.94 | -5.29% | 4,000 |
| Jan 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 6,000 |
| Jan 8, 2026 | 29.30 | 30.50 | 29.25 | 29.50 | 29.50 | 1.58% | 18,000 |
| Jan 7, 2026 | 28.50 | 30.00 | 28.50 | 29.04 | 29.04 | -6.32% | 14,000 |
| Jan 5, 2026 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | -0.03% | 4,000 |
| Jan 2, 2026 | 32.30 | 32.30 | 30.70 | 31.01 | 31.01 | -3.99% | 8,000 |
| Jan 1, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | 2,000 |
| Dec 31, 2025 | 31.00 | 32.22 | 31.00 | 32.00 | 32.00 | 3.23% | 6,000 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.67% | 2,000 |
| Dec 29, 2025 | 30.51 | 32.80 | 30.51 | 31.85 | 31.85 | -3.16% | 6,000 |
| Dec 26, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - | 2,000 |
| Dec 23, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - | 2,000 |
| Dec 22, 2025 | 28.30 | 32.90 | 28.30 | 32.89 | 32.89 | -0.33% | 8,000 |
| Dec 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.65% | 4,000 |
| Dec 16, 2025 | 33.20 | 33.90 | 33.20 | 33.90 | 33.90 | -3.28% | 6,000 |
| Dec 15, 2025 | 35.65 | 35.65 | 35.05 | 35.05 | 35.05 | -1.68% | 4,000 |
| Dec 11, 2025 | 36.90 | 36.90 | 35.63 | 35.65 | 35.65 | 8.03% | 12,000 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Dec 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.08% | 6,000 |
| Dec 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -3.69% | 2,000 |
| Dec 1, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.23% | 4,000 |
| Nov 27, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.31% | 2,000 |
| Nov 26, 2025 | 34.90 | 34.91 | 34.01 | 34.46 | 34.46 | 1.65% | 8,000 |
| Nov 25, 2025 | 39.00 | 39.00 | 32.68 | 33.90 | 33.90 | -13.08% | 18,000 |
| Nov 21, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 1.30% | 8,000 |
| Nov 19, 2025 | 39.99 | 39.99 | 38.50 | 38.50 | 38.50 | 0.26% | 6,000 |
| Nov 18, 2025 | 39.00 | 39.00 | 36.50 | 38.40 | 38.40 | 1.00% | 10,000 |
| Nov 17, 2025 | 39.05 | 39.05 | 36.00 | 38.02 | 38.02 | -2.64% | 6,000 |
| Nov 14, 2025 | 39.00 | 40.00 | 38.00 | 39.05 | 39.05 | -0.48% | 16,000 |
| Nov 13, 2025 | 36.57 | 39.70 | 36.57 | 39.24 | 39.24 | 12.66% | 60,000 |
| Nov 12, 2025 | 37.00 | 37.00 | 34.80 | 34.83 | 34.83 | 3.94% | 10,000 |
| Nov 10, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -5.12% | 4,000 |
| Nov 7, 2025 | 32.00 | 35.90 | 32.00 | 35.32 | 35.32 | 3.12% | 44,000 |
| Nov 6, 2025 | 30.60 | 35.00 | 30.60 | 34.25 | 34.25 | 6.63% | 20,000 |
| Nov 4, 2025 | 31.85 | 32.12 | 31.85 | 32.12 | 32.12 | 1.17% | 10,000 |
| Nov 3, 2025 | 33.91 | 33.99 | 31.75 | 31.75 | 31.75 | -3.79% | 10,000 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.95% | 2,000 |
| Oct 30, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 2,000 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.69 | 32.69 | 32.69 | -3.57% | 4,000 |
| Oct 28, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 2,000 |
| Oct 24, 2025 | 31.00 | 33.90 | 31.00 | 33.90 | 33.90 | 4.12% | 4,000 |
| Oct 23, 2025 | 32.70 | 32.70 | 32.56 | 32.56 | 32.56 | 0.77% | 6,000 |
| Oct 21, 2025 | 32.31 | 32.31 | 32.30 | 32.31 | 32.31 | -2.15% | 4,000 |
| Oct 20, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1.57% | 2,000 |