Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India · Delayed Price · Currency is INR 8.02
-0.19 (-2.31%)
At close: Aug 25, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 9.23 | 9.50 | 8.91 | 9.19 | 9.19 | 0.88% | 34,000 |
| Jul 1, 2026 | 9.00 | 9.17 | 9.00 | 9.11 | 9.11 | -1.41% | 20,000 |
| Jun 30, 2026 | 9.16 | 9.28 | 9.02 | 9.24 | 9.24 | -2.63% | 32,000 |
| Jun 29, 2026 | 9.15 | 9.49 | 9.15 | 9.49 | 9.49 | 1.50% | 6,000 |
| Jun 25, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -0.43% | 6,000 |
| Jun 24, 2026 | 9.12 | 9.39 | 9.12 | 9.39 | 9.39 | 3.53% | 8,000 |
| Jun 23, 2026 | 9.29 | 9.60 | 9.00 | 9.07 | 9.07 | -0.87% | 52,000 |
| Jun 22, 2026 | 8.81 | 9.15 | 8.64 | 9.15 | 9.15 | 1.78% | 42,000 |
| Jun 19, 2026 | 8.94 | 9.01 | 8.70 | 8.99 | 8.99 | -1.75% | 94,000 |
| Jun 18, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 18,000 |
| Jun 17, 2026 | 9.28 | 9.32 | 9.20 | 9.20 | 9.20 | 0.66% | 10,000 |
| Jun 16, 2026 | 9.45 | 9.60 | 9.00 | 9.14 | 9.14 | -2.77% | 76,000 |
| Jun 15, 2026 | 9.50 | 9.78 | 9.40 | 9.40 | 9.40 | 0.86% | 40,000 |
| Jun 12, 2026 | 9.35 | 9.35 | 9.29 | 9.32 | 9.32 | -4.61% | 10,000 |