Dolphin Offshore Enterprises (India) Limited (NSE:DOLPHIN)
India · Delayed Price · Currency is INR 398.30
-4.75 (-1.18%)
Apr 6, 2026, 3:30 PM IST
NSE:DOLPHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 404.70 | 416.80 | 398.20 | 408.00 | - | 1.23% | 24,035 |
| Apr 2, 2026 | 401.45 | 409.65 | 393.85 | 403.05 | 403.05 | 0.05% | 25,305 |
| Apr 1, 2026 | 402.50 | 412.00 | 396.30 | 402.85 | 402.85 | 1.81% | 47,321 |
| Mar 30, 2026 | 390.60 | 409.00 | 387.05 | 395.70 | 395.70 | 0.43% | 57,742 |
| Mar 27, 2026 | 400.90 | 401.90 | 381.60 | 394.00 | 394.00 | -2.44% | 67,014 |
| Mar 25, 2026 | 378.00 | 431.55 | 376.05 | 403.85 | 403.85 | 6.67% | 486,319 |
| Mar 24, 2026 | 374.85 | 389.50 | 368.00 | 378.60 | 378.60 | 1.01% | 66,981 |
| Mar 23, 2026 | 385.75 | 395.00 | 366.35 | 374.80 | 374.80 | -2.57% | 96,370 |
| Mar 20, 2026 | 380.20 | 395.00 | 380.20 | 384.70 | 384.70 | 0.51% | 51,755 |
| Mar 19, 2026 | 388.15 | 396.95 | 376.10 | 382.75 | 382.75 | -1.39% | 75,058 |
| Mar 18, 2026 | 385.00 | 403.90 | 380.15 | 388.15 | 388.15 | 0.26% | 115,146 |
| Mar 17, 2026 | 396.90 | 400.55 | 380.60 | 387.15 | 387.15 | -2.58% | 59,233 |
| Mar 16, 2026 | 402.05 | 414.00 | 383.30 | 397.40 | 397.40 | -1.01% | 168,116 |
| Mar 13, 2026 | 398.00 | 409.55 | 382.10 | 401.45 | 401.45 | 0.70% | 167,353 |
| Mar 12, 2026 | 398.00 | 414.45 | 392.20 | 398.65 | 398.65 | -1.29% | 375,291 |
| Mar 11, 2026 | 454.60 | 454.60 | 393.30 | 403.85 | 403.85 | -11.36% | 408,950 |
| Mar 10, 2026 | 468.80 | 475.95 | 441.20 | 455.60 | 455.60 | -4.82% | 359,168 |
| Mar 9, 2026 | 446.00 | 489.00 | 428.00 | 478.65 | 478.65 | 7.73% | 789,472 |
| Mar 6, 2026 | 414.45 | 459.00 | 409.55 | 444.30 | 444.30 | 6.14% | 368,146 |
| Mar 5, 2026 | 393.80 | 425.00 | 386.00 | 418.60 | 418.60 | 7.57% | 518,403 |
| Mar 4, 2026 | 390.00 | 395.40 | 377.30 | 389.15 | 389.15 | -1.61% | 95,156 |
| Mar 2, 2026 | 398.00 | 402.40 | 381.00 | 395.50 | 395.50 | -4.78% | 158,802 |
| Feb 27, 2026 | 410.45 | 422.00 | 397.30 | 415.35 | 415.35 | 2.00% | 187,039 |
| Feb 26, 2026 | 408.05 | 429.90 | 401.20 | 407.20 | 407.20 | 1.79% | 1,243,656 |
| Feb 25, 2026 | 430.00 | 443.50 | 390.50 | 400.05 | 400.05 | -8.91% | 1,836,284 |
| Feb 24, 2026 | 415.00 | 474.00 | 408.10 | 439.20 | 439.20 | 6.38% | 12,814,480 |
| Feb 23, 2026 | 447.90 | 453.70 | 407.50 | 412.85 | 412.85 | -5.61% | 21,712 |
| Feb 20, 2026 | 416.90 | 440.45 | 411.30 | 437.40 | 437.40 | 6.49% | 74,626 |
| Feb 19, 2026 | 419.00 | 424.90 | 409.00 | 410.75 | 410.75 | -0.18% | 59,514 |
| 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 |