Dolphin Offshore Enterprises (India) Limited (NSE:DOLPHIN)
India · Delayed Price · Currency is INR 379.25
+2.25 (0.60%)
Jul 20, 2026, 2:04 PM IST
NSE:DOLPHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 380.00 | 393.95 | 375.40 | 379.25 | - | 0.60% | 4,268 |
| Jul 17, 2026 | 381.10 | 381.10 | 375.05 | 377.00 | 377.00 | -1.67% | 2,925 |
| Jul 16, 2026 | 380.60 | 390.00 | 380.60 | 383.40 | 383.40 | 0.70% | 2,502 |
| Jul 15, 2026 | 396.55 | 399.50 | 375.60 | 380.75 | 380.75 | -3.98% | 11,610 |
| Jul 14, 2026 | 395.90 | 405.00 | 386.55 | 396.55 | 396.55 | 0.66% | 9,345 |
| Jul 13, 2026 | 387.00 | 406.20 | 385.25 | 393.95 | 393.95 | 2.28% | 24,909 |
| Jul 10, 2026 | 381.00 | 390.85 | 378.75 | 385.15 | 385.15 | -0.13% | 6,275 |
| Jul 9, 2026 | 390.00 | 416.00 | 379.40 | 385.65 | 385.65 | 0.78% | 89,800 |
| Jul 8, 2026 | 365.00 | 394.30 | 365.00 | 382.65 | 382.65 | 6.07% | 28,093 |
| Jul 7, 2026 | 363.20 | 370.00 | 358.45 | 360.75 | 360.75 | -2.20% | 3,431 |
| Jul 6, 2026 | 378.00 | 379.80 | 368.00 | 368.85 | 368.85 | -3.19% | 5,027 |
| Jul 3, 2026 | 382.90 | 386.00 | 369.75 | 381.00 | 381.00 | 1.02% | 33,289 |
| Jul 2, 2026 | 375.95 | 383.70 | 369.50 | 377.15 | 377.15 | 1.33% | 20,759 |
| Jul 1, 2026 | 371.45 | 375.00 | 368.00 | 372.20 | 372.20 | 0.20% | 1,421 |
| Jun 30, 2026 | 373.25 | 375.00 | 369.05 | 371.45 | 371.45 | 0.79% | 2,172 |
| Jun 29, 2026 | 385.00 | 385.00 | 365.95 | 368.55 | 368.55 | -0.99% | 5,681 |
| Jun 25, 2026 | 373.75 | 381.80 | 368.00 | 372.25 | 372.25 | -1.53% | 4,162 |
| Jun 24, 2026 | 384.10 | 388.95 | 374.95 | 378.05 | 378.05 | -1.50% | 7,243 |
| Jun 23, 2026 | 384.20 | 390.05 | 379.00 | 383.80 | 383.80 | -0.70% | 4,290 |
| Jun 22, 2026 | 384.00 | 394.40 | 384.00 | 386.50 | 386.50 | -0.39% | 3,807 |
| Jun 19, 2026 | 386.60 | 392.95 | 381.50 | 388.00 | 388.00 | 0.39% | 2,699 |
| Jun 18, 2026 | 387.60 | 392.00 | 380.15 | 386.50 | 386.50 | -0.67% | 5,603 |
| Jun 17, 2026 | 398.90 | 398.90 | 386.10 | 389.10 | 389.10 | -1.07% | 4,158 |
| Jun 16, 2026 | 385.00 | 398.20 | 385.00 | 393.30 | 393.30 | 0.74% | 6,538 |
| Jun 15, 2026 | 392.45 | 395.85 | 388.00 | 390.40 | 390.40 | 0.21% | 4,163 |
| Jun 12, 2026 | 398.90 | 398.90 | 387.55 | 389.60 | 389.60 | 0.53% | 2,213 |
| Jun 11, 2026 | 394.00 | 395.95 | 384.00 | 387.55 | 387.55 | -1.30% | 10,327 |
| Jun 10, 2026 | 399.90 | 401.00 | 388.00 | 392.65 | 392.65 | 0.28% | 3,208 |
| Jun 9, 2026 | 390.00 | 396.30 | 388.25 | 391.55 | 391.55 | - | 2,506 |
| Jun 8, 2026 | 395.50 | 407.45 | 386.60 | 391.55 | 391.55 | -1.00% | 6,454 |
| Jun 5, 2026 | 396.50 | 403.90 | 393.00 | 395.50 | 395.50 | -0.25% | 5,044 |
| Jun 4, 2026 | 399.00 | 408.00 | 393.80 | 396.50 | 396.50 | -0.74% | 6,294 |
| Jun 3, 2026 | 402.25 | 402.75 | 392.25 | 399.45 | 399.45 | -0.70% | 5,299 |
| Jun 2, 2026 | 397.95 | 405.90 | 397.25 | 402.25 | 402.25 | 1.40% | 4,655 |
| Jun 1, 2026 | 405.00 | 407.65 | 392.20 | 396.70 | 396.70 | -1.37% | 7,896 |
| May 29, 2026 | 405.45 | 407.95 | 396.80 | 402.20 | 402.20 | -0.54% | 9,275 |
| May 27, 2026 | 404.65 | 407.60 | 401.15 | 404.40 | 404.40 | -0.06% | 4,250 |
| May 26, 2026 | 409.05 | 413.95 | 401.55 | 404.65 | 404.65 | -1.08% | 12,347 |
| May 25, 2026 | 407.90 | 418.95 | 405.60 | 409.05 | 409.05 | 0.38% | 9,606 |
| 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 |