Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India · Delayed Price · Currency is INR 7.85
-0.51 (-6.10%)
At close: Sep 15, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.71 | 8.07 | 7.53 | 7.74 | 7.74 | -2.27% | 54,000 |
| Jul 20, 2026 | 7.68 | 7.92 | 7.60 | 7.92 | 7.92 | 3.13% | 10,000 |
| Jul 17, 2026 | 8.00 | 8.03 | 7.68 | 7.68 | 7.68 | -4.00% | 14,000 |
| Jul 16, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -1.11% | 12,000 |
| Jul 15, 2026 | 8.01 | 8.20 | 8.01 | 8.09 | 8.09 | 1.00% | 22,000 |
| Jul 14, 2026 | 8.18 | 8.18 | 7.81 | 8.01 | 8.01 | 0.63% | 44,000 |
| Jul 13, 2026 | 8.07 | 8.15 | 7.92 | 7.96 | 7.96 | -4.44% | 54,000 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | -4.91% | 212,000 |
| Jul 9, 2026 | 8.76 | 8.94 | 8.76 | 8.76 | 8.76 | -4.99% | 122,000 |
| Jul 8, 2026 | 9.70 | 9.70 | 9.22 | 9.22 | 9.22 | -4.95% | 62,000 |
| Jul 7, 2026 | 9.56 | 10.03 | 9.32 | 9.70 | 9.70 | 1.46% | 120,000 |
| Jul 6, 2026 | 9.60 | 9.63 | 9.24 | 9.56 | 9.56 | 4.14% | 86,000 |
| Jul 3, 2026 | 9.25 | 9.50 | 8.74 | 9.18 | 9.18 | -0.11% | 98,000 |