Dolphin Offshore Enterprises (India) Limited (NSE:DOLPHIN)
India · Delayed Price · Currency is INR 412.20
+0.70 (0.17%)
Feb 19, 2026, 1:54 PM IST
NSE:DOLPHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 410.70 | 415.00 | 402.85 | 411.50 | 411.50 | 1.71% | 3,039 |
| Feb 17, 2026 | 398.00 | 424.00 | 396.95 | 404.60 | 404.60 | 1.84% | 22,831 |
| Feb 16, 2026 | 405.10 | 417.30 | 392.30 | 397.30 | 397.30 | -3.07% | 11,642 |
| Feb 13, 2026 | 419.00 | 424.65 | 405.00 | 409.90 | 409.90 | -2.61% | 8,270 |
| Feb 12, 2026 | 448.25 | 448.65 | 415.35 | 420.90 | 420.90 | -2.22% | 13,635 |
| Feb 11, 2026 | 430.80 | 434.20 | 421.00 | 430.45 | 430.45 | -0.97% | 10,287 |
| Feb 10, 2026 | 428.05 | 435.00 | 425.00 | 434.65 | 434.65 | 1.53% | 27,312 |
| Feb 9, 2026 | 427.80 | 441.45 | 421.30 | 428.10 | 428.10 | 0.27% | 8,367 |
| Feb 6, 2026 | 425.90 | 437.95 | 422.35 | 426.95 | 426.95 | 0.74% | 12,251 |
| Feb 5, 2026 | 425.60 | 433.00 | 420.30 | 423.80 | 423.80 | -1.90% | 5,750 |
| Feb 4, 2026 | 412.00 | 451.00 | 412.00 | 432.00 | 432.00 | 2.92% | 21,187 |
| Feb 3, 2026 | 429.05 | 441.90 | 413.25 | 419.75 | 419.75 | -0.46% | 13,267 |
| Feb 2, 2026 | 425.30 | 429.50 | 415.05 | 421.70 | 421.70 | -0.81% | 6,990 |
| Feb 1, 2026 | 457.00 | 457.00 | 416.00 | 425.15 | 425.15 | -6.63% | 8,692 |
| Jan 30, 2026 | 413.85 | 460.00 | 403.50 | 455.35 | 455.35 | 8.83% | 94,559 |
| Jan 29, 2026 | 465.40 | 465.40 | 416.00 | 418.40 | 418.40 | -7.46% | 39,629 |
| Jan 28, 2026 | 447.00 | 465.00 | 440.05 | 452.15 | 452.15 | 5.70% | 81,898 |
| Jan 27, 2026 | 397.45 | 476.90 | 397.45 | 427.75 | 427.75 | 7.62% | 107,254 |
| Jan 23, 2026 | 432.05 | 436.60 | 391.05 | 397.45 | 397.45 | -4.81% | 8,850 |
| Jan 22, 2026 | 419.35 | 429.35 | 406.25 | 417.55 | 417.55 | 0.06% | 4,738 |
| Jan 21, 2026 | 403.95 | 443.70 | 403.95 | 417.30 | 417.30 | -4.75% | 6,567 |
| Jan 20, 2026 | 440.40 | 463.20 | 435.00 | 438.10 | 438.10 | -3.97% | 21,255 |
| Jan 19, 2026 | 452.25 | 479.80 | 440.00 | 456.20 | 456.20 | -0.12% | 25,455 |
| Jan 16, 2026 | 444.05 | 500.00 | 434.20 | 456.75 | 456.75 | 1.55% | 18,760 |
| Jan 14, 2026 | 438.20 | 456.95 | 438.20 | 449.80 | 449.80 | 0.83% | 4,034 |
| Jan 13, 2026 | 457.95 | 459.95 | 442.20 | 446.10 | 446.10 | -0.75% | 6,006 |
| Jan 12, 2026 | 455.00 | 473.40 | 415.00 | 449.45 | 449.45 | 0.51% | 42,588 |
| Jan 9, 2026 | 439.00 | 454.90 | 435.00 | 447.15 | 447.15 | 0.94% | 6,755 |
| Jan 8, 2026 | 477.00 | 488.50 | 437.90 | 443.00 | 443.00 | -5.71% | 19,449 |
| Jan 7, 2026 | 476.65 | 478.60 | 468.50 | 469.85 | 469.85 | -1.86% | 6,269 |
| Jan 6, 2026 | 489.40 | 489.45 | 472.50 | 478.75 | 478.75 | -1.56% | 7,806 |
| Jan 5, 2026 | 484.85 | 497.00 | 475.05 | 486.35 | 486.35 | 1.45% | 92,496 |
| Jan 2, 2026 | 470.00 | 488.95 | 454.15 | 479.40 | 479.40 | 1.19% | 21,766 |
| Jan 1, 2026 | 490.00 | 494.80 | 470.00 | 473.75 | 473.75 | -1.14% | 33,616 |
| Dec 31, 2025 | 455.10 | 488.70 | 455.10 | 479.20 | 479.20 | 4.58% | 100,691 |
| Dec 30, 2025 | 439.00 | 470.00 | 418.20 | 458.20 | 458.20 | 6.51% | 61,531 |
| Dec 29, 2025 | 420.00 | 441.85 | 390.00 | 430.20 | 430.20 | 5.18% | 33,679 |
| Dec 26, 2025 | 440.00 | 440.00 | 406.60 | 409.00 | 409.00 | -6.98% | 30,384 |
| Dec 24, 2025 | 435.00 | 450.00 | 418.00 | 439.70 | 439.70 | 1.19% | 24,549 |
| Dec 23, 2025 | 429.95 | 444.00 | 424.55 | 434.55 | 434.55 | 3.05% | 12,075 |
| Dec 22, 2025 | 406.55 | 430.00 | 406.55 | 421.70 | 421.70 | 3.74% | 7,553 |
| Dec 19, 2025 | 417.75 | 421.25 | 390.10 | 406.50 | 406.50 | -2.93% | 9,622 |
| Dec 18, 2025 | 412.10 | 432.85 | 394.05 | 418.75 | 418.75 | 1.61% | 18,993 |
| Dec 17, 2025 | 418.25 | 431.00 | 405.15 | 412.10 | 412.10 | -1.47% | 34,590 |
| Dec 16, 2025 | 398.00 | 422.00 | 372.10 | 418.25 | 418.25 | 5.19% | 173,402 |
| Dec 15, 2025 | 383.25 | 400.00 | 374.60 | 397.60 | 397.60 | 4.26% | 18,806 |
| Dec 12, 2025 | 368.15 | 384.90 | 368.15 | 381.35 | 381.35 | 1.22% | 13,343 |
| Dec 11, 2025 | 338.25 | 390.00 | 338.25 | 376.75 | 376.75 | 11.45% | 110,966 |
| Dec 10, 2025 | 340.60 | 346.90 | 322.00 | 338.05 | 338.05 | 1.55% | 127,876 |
| Dec 9, 2025 | 348.90 | 355.15 | 324.00 | 332.90 | 332.90 | -2.82% | 207,037 |