NSE:DOLPHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	408.20	411.45	406.30	407.50	407.50	-0.51%	7,571
May 21, 2026	413.45	417.80	406.00	409.60	409.60	-0.67%	9,062
May 20, 2026	416.50	420.40	406.35	412.35	412.35	-0.91%	13,460
May 19, 2026	418.60	418.60	413.10	416.15	416.15	0.20%	9,476
May 18, 2026	403.05	429.85	403.00	415.30	415.30	0.58%	45,902
May 15, 2026	423.15	423.15	408.10	412.90	412.90	-1.35%	42,316
May 14, 2026	426.40	444.90	417.00	418.55	418.55	0.07%	52,131
May 13, 2026	418.70	442.10	411.10	418.25	418.25	2.16%	63,074
May 12, 2026	414.10	436.00	405.15	409.40	409.40	-2.05%	38,400
May 11, 2026	429.80	429.80	411.70	417.95	417.95	-1.09%	17,355
May 8, 2026	426.50	428.15	420.00	422.55	422.55	-1.25%	7,116
May 7, 2026	434.00	436.00	425.00	427.90	427.90	-0.17%	19,837
May 6, 2026	434.00	437.30	421.90	428.65	428.65	-0.97%	51,315
May 5, 2026	413.95	445.00	409.30	432.85	432.85	5.41%	275,532
May 4, 2026	416.30	426.75	408.65	410.65	410.65	-1.36%	48,363
Apr 30, 2026	408.80	435.00	408.60	416.30	416.30	0.57%	47,198
Apr 29, 2026	417.55	422.70	410.40	413.95	413.95	-0.86%	12,327
Apr 28, 2026	415.00	425.40	414.95	417.55	417.55	-0.22%	21,752
Apr 27, 2026	416.00	430.00	412.20	418.45	418.45	1.63%	31,228
Apr 24, 2026	408.10	420.85	403.55	411.75	411.75	0.38%	37,675
Apr 23, 2026	413.05	439.00	405.55	410.20	410.20	0.29%	76,573
Apr 22, 2026	402.00	416.00	401.00	409.00	409.00	1.16%	34,695
Apr 21, 2026	398.70	406.50	398.00	404.30	404.30	0.47%	11,853
Apr 20, 2026	401.95	412.00	391.25	402.40	402.40	1.48%	46,920
Apr 17, 2026	401.80	404.00	395.40	396.55	396.55	0.10%	26,178
Apr 16, 2026	409.00	409.00	390.00	396.15	396.15	-1.68%	37,250
Apr 15, 2026	411.90	412.40	400.00	402.90	402.90	0.04%	26,146
Apr 13, 2026	401.00	412.25	396.65	402.75	402.75	0.19%	35,457
Apr 10, 2026	405.05	414.00	398.00	402.00	402.00	0.12%	40,977
Apr 9, 2026	406.20	413.95	398.60	401.50	401.50	-0.37%	40,974
Apr 8, 2026	426.80	426.80	400.20	403.00	403.00	-3.02%	84,255
Apr 7, 2026	403.45	443.95	398.10	415.55	415.55	3.64%	377,098
Apr 6, 2026	404.70	416.80	398.05	400.95	400.95	-0.52%	77,157
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