Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India · Delayed Price · Currency is INR 10.00
-0.29 (-2.82%)
At close: Jun 2, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.24 | 10.26 | 10.00 | 10.20 | 10.20 | 2.00% | 34,000 |
| Jun 2, 2026 | 9.91 | 10.54 | 9.90 | 10.00 | 10.00 | -2.82% | 20,000 |
| Jun 1, 2026 | 9.65 | 10.39 | 9.65 | 10.29 | 10.29 | 3.42% | 14,000 |
| May 29, 2026 | 9.92 | 10.00 | 9.45 | 9.95 | 9.95 | 3.65% | 32,000 |
| May 27, 2026 | 9.64 | 9.76 | 9.40 | 9.60 | 9.60 | -2.93% | 40,000 |
| May 26, 2026 | 9.82 | 10.46 | 9.66 | 9.89 | 9.89 | -2.08% | 96,000 |
| May 25, 2026 | 10.30 | 10.53 | 10.10 | 10.10 | 10.10 | -1.94% | 28,000 |
| May 22, 2026 | 10.82 | 10.82 | 10.30 | 10.30 | 10.30 | -0.39% | 38,000 |
| May 21, 2026 | 10.33 | 10.34 | 10.23 | 10.34 | 10.34 | 4.97% | 118,000 |
| May 20, 2026 | 9.75 | 9.90 | 9.60 | 9.85 | 9.85 | -1.70% | 76,000 |
| May 19, 2026 | 10.55 | 10.55 | 9.95 | 10.02 | 10.02 | -3.84% | 50,000 |
| May 18, 2026 | 10.98 | 11.10 | 10.36 | 10.42 | 10.42 | -4.40% | 134,000 |
| May 15, 2026 | 10.89 | 11.18 | 10.70 | 10.90 | 10.90 | -3.11% | 84,000 |
| May 14, 2026 | 10.75 | 11.50 | 10.75 | 11.25 | 11.25 | -0.53% | 212,000 |
| May 13, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | 58,000 |
| May 12, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -4.95% | 192,000 |
| May 11, 2026 | 12.52 | 12.52 | 11.34 | 12.52 | 12.52 | 4.95% | 522,000 |
| May 8, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 4.93% | 22,000 |
| May 7, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 4.99% | 24,000 |
| May 6, 2026 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 4.94% | 24,000 |
| May 5, 2026 | 10.32 | 10.32 | 10.20 | 10.32 | 10.32 | 4.98% | 502,000 |
| May 4, 2026 | 8.91 | 9.83 | 8.91 | 9.83 | 9.83 | 4.91% | 920,000 |
| Apr 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.97% | 126,000 |
| Apr 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.92% | 86,000 |
| Apr 28, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -4.95% | 38,000 |
| Apr 27, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.97% | 44,000 |
| Apr 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.97% | 50,000 |
| Apr 23, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -4.96% | 36,000 |
| Apr 22, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -4.94% | 62,000 |
| Apr 21, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -4.98% | 24,000 |
| Apr 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -5.00% | 18,000 |
| Apr 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -4.94% | 178,000 |
| Apr 16, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -4.94% | 44,000 |
| Apr 15, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -4.99% | 32,000 |
| Apr 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 46,000 |
| Apr 10, 2026 | 18.50 | 18.50 | 17.52 | 18.15 | 18.15 | -1.57% | 934,000 |
| Apr 9, 2026 | 18.46 | 19.00 | 17.54 | 18.44 | 18.44 | -0.11% | 992,000 |
| Apr 8, 2026 | 18.34 | 19.25 | 17.51 | 18.46 | 18.46 | 0.16% | 646,000 |
| Apr 7, 2026 | 18.50 | 20.31 | 18.41 | 18.43 | 18.43 | -4.85% | 536,000 |
| Apr 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.96% | 168,000 |
| Apr 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -4.99% | 54,000 |
| Apr 1, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.96% | 26,000 |
| Mar 18, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -4.97% | 4,000 |
| Mar 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.96% | 26,000 |
| Mar 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.98% | 126,000 |
| Mar 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.99% | 50,000 |
| Mar 11, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.98% | 4,000 |
| Mar 5, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 6,000 |
| Mar 2, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.99% | 168,000 |
| Feb 27, 2026 | 33.60 | 33.70 | 32.27 | 32.27 | 32.27 | -4.98% | 174,000 |