Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India · Delayed Price · Currency is INR 7.59
+0.15 (2.02%)
At close: Oct 5, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 2.02% | 6,000 |
| Oct 1, 2026 | 7.26 | 7.60 | 7.11 | 7.44 | 7.44 | 0.40% | 42,000 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.41 | 7.41 | 7.41 | -2.63% | 4,000 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | -1.17% | 6,000 |
| Sep 28, 2026 | 7.99 | 8.00 | 7.69 | 7.70 | 7.70 | 1.05% | 18,000 |
| Sep 25, 2026 | 7.41 | 7.63 | 7.41 | 7.62 | 7.62 | 0.66% | 16,000 |
| Sep 24, 2026 | 7.53 | 7.60 | 7.53 | 7.57 | 7.57 | -2.82% | 4,000 |
| Sep 23, 2026 | 7.60 | 7.81 | 7.60 | 7.79 | 7.79 | 0.65% | 18,000 |
| Sep 22, 2026 | 7.75 | 7.76 | 7.59 | 7.74 | 7.74 | - | 28,000 |
| Sep 21, 2026 | 7.88 | 7.88 | 7.69 | 7.74 | 7.74 | -0.77% | 8,000 |
| Sep 18, 2026 | 7.99 | 7.99 | 7.63 | 7.80 | 7.80 | -1.14% | 22,000 |
| Sep 17, 2026 | 8.40 | 8.40 | 7.72 | 7.89 | 7.89 | -1.38% | 14,000 |
| Sep 16, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 4,000 |
| Sep 15, 2026 | 8.36 | 8.36 | 7.77 | 7.85 | 7.85 | -6.10% | 18,000 |
| Sep 11, 2026 | 8.00 | 8.36 | 8.00 | 8.36 | 8.36 | 0.72% | 6,000 |
| Sep 9, 2026 | 8.20 | 8.30 | 7.95 | 8.30 | 8.30 | 1.22% | 12,000 |
| Sep 8, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.74% | 4,000 |
| Sep 7, 2026 | 8.30 | 8.30 | 8.06 | 8.06 | 8.06 | -4.50% | 10,000 |
| Sep 4, 2026 | 8.15 | 8.44 | 8.15 | 8.44 | 8.44 | 6.16% | 14,000 |
| Sep 3, 2026 | 7.69 | 7.95 | 7.60 | 7.95 | 7.95 | 2.85% | 34,000 |
| Sep 2, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | -0.26% | 4,000 |
| Sep 1, 2026 | 7.74 | 7.92 | 7.61 | 7.75 | 7.75 | -3.13% | 18,000 |
| Aug 31, 2026 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | -0.12% | 14,000 |
| Aug 28, 2026 | 8.00 | 8.22 | 7.99 | 8.01 | 8.01 | -2.79% | 14,000 |
| Aug 27, 2026 | 7.90 | 8.24 | 7.90 | 8.24 | 8.24 | 2.74% | 8,000 |
| Aug 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 2,000 |
| Aug 25, 2026 | 8.50 | 8.50 | 8.01 | 8.02 | 8.02 | -2.31% | 22,000 |
| Aug 24, 2026 | 7.97 | 8.21 | 7.83 | 8.21 | 8.21 | 1.99% | 8,000 |
| Aug 21, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.50% | 6,000 |
| Aug 20, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 3.09% | 16,000 |
| Aug 19, 2026 | 7.81 | 7.85 | 7.75 | 7.77 | 7.77 | -1.27% | 12,000 |
| Aug 18, 2026 | 8.26 | 8.26 | 7.84 | 7.87 | 7.87 | -4.95% | 14,000 |
| Aug 17, 2026 | 7.92 | 8.28 | 7.91 | 8.28 | 8.28 | 3.50% | 36,000 |
| Aug 14, 2026 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | -3.38% | 4,000 |
| Aug 13, 2026 | 7.84 | 8.30 | 7.84 | 8.28 | 8.28 | -1.19% | 8,000 |
| Aug 12, 2026 | 8.46 | 8.90 | 7.86 | 8.38 | 8.38 | 0.96% | 32,000 |
| Aug 11, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 6.41% | 14,000 |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,000 |
| Aug 7, 2026 | 7.50 | 7.80 | 7.35 | 7.80 | 7.80 | 3.86% | 20,000 |
| Aug 5, 2026 | 7.60 | 7.73 | 7.50 | 7.51 | 7.51 | -3.10% | 32,000 |
| Aug 4, 2026 | 7.73 | 7.75 | 7.66 | 7.75 | 7.75 | -2.27% | 14,000 |
| Aug 3, 2026 | 8.01 | 8.30 | 7.75 | 7.93 | 7.93 | -0.75% | 34,000 |
| Jul 31, 2026 | 7.99 | 7.99 | 7.77 | 7.99 | 7.99 | 1.14% | 16,000 |
| Jul 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 4,000 |
| Jul 29, 2026 | 8.19 | 8.19 | 7.95 | 7.95 | 7.95 | -1.12% | 12,000 |
| Jul 28, 2026 | 8.21 | 8.21 | 7.85 | 8.04 | 8.04 | 2.42% | 26,000 |
| Jul 27, 2026 | 7.89 | 7.90 | 7.72 | 7.85 | 7.85 | -0.25% | 10,000 |
| Jul 24, 2026 | 7.60 | 7.87 | 7.60 | 7.87 | 7.87 | 2.08% | 12,000 |
| Jul 23, 2026 | 7.83 | 7.84 | 7.60 | 7.71 | 7.71 | 0.26% | 20,000 |
| Jul 22, 2026 | 7.60 | 7.81 | 7.60 | 7.69 | 7.69 | -0.65% | 16,000 |