Dolphin Offshore Enterprises (India) Limited (NSE:DOLPHIN)
India · Delayed Price · Currency is INR 674.00
+54.40 (8.78%)
Sep 4, 2026, 3:29 PM IST
NSE:DOLPHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 625.00 | 681.55 | 623.30 | 674.00 | 674.00 | 8.78% | 169,333 |
| Sep 3, 2026 | 615.60 | 635.70 | 603.45 | 619.60 | 619.60 | 2.68% | 49,332 |
| Sep 2, 2026 | 598.00 | 608.00 | 565.50 | 603.45 | 603.45 | 3.45% | 34,269 |
| Sep 1, 2026 | 586.85 | 598.45 | 582.30 | 583.30 | 583.30 | 0.01% | 23,068 |
| Aug 31, 2026 | 618.00 | 624.55 | 555.25 | 583.25 | 583.25 | -4.78% | 93,088 |
| Aug 28, 2026 | 628.20 | 640.00 | 605.35 | 612.55 | 612.55 | -2.49% | 47,390 |
| Aug 27, 2026 | 613.00 | 640.00 | 613.00 | 628.20 | 628.20 | 2.43% | 52,709 |
| Aug 26, 2026 | 619.20 | 624.00 | 597.40 | 613.30 | 613.30 | 0.50% | 44,112 |
| Aug 25, 2026 | 616.45 | 627.40 | 605.00 | 610.25 | 610.25 | -1.01% | 27,817 |
| Aug 24, 2026 | 644.85 | 669.95 | 611.10 | 616.45 | 616.45 | -4.44% | 54,439 |
| Aug 21, 2026 | 623.15 | 655.00 | 621.20 | 645.10 | 645.10 | 3.78% | 96,382 |
| Aug 20, 2026 | 613.00 | 656.25 | 604.95 | 621.60 | 621.60 | 0.38% | 130,726 |
| Aug 19, 2026 | 619.40 | 645.00 | 608.10 | 619.25 | 619.25 | -0.02% | 142,063 |
| Aug 18, 2026 | 575.00 | 639.00 | 560.70 | 619.40 | 619.40 | 7.38% | 553,474 |
| Aug 17, 2026 | 515.00 | 585.60 | 500.00 | 576.85 | 576.85 | 13.53% | 274,715 |
| Aug 14, 2026 | 487.00 | 515.00 | 475.30 | 508.10 | 508.10 | 4.78% | 56,783 |
| Aug 13, 2026 | 502.00 | 538.80 | 475.00 | 484.90 | 484.90 | -1.91% | 498,545 |
| Aug 12, 2026 | 446.00 | 500.00 | 436.15 | 494.35 | 494.35 | 12.21% | 654,932 |
| Aug 11, 2026 | 422.10 | 446.45 | 422.00 | 440.55 | 440.55 | 5.52% | 64,917 |
| Aug 10, 2026 | 419.00 | 422.90 | 410.00 | 417.50 | 417.50 | 1.57% | 30,109 |
| Aug 7, 2026 | 406.15 | 417.80 | 406.10 | 411.05 | 411.05 | 1.31% | 18,038 |
| Aug 6, 2026 | 402.00 | 410.00 | 401.55 | 405.75 | 405.75 | 0.88% | 5,051 |
| Aug 5, 2026 | 407.90 | 411.40 | 394.60 | 402.20 | 402.20 | -0.05% | 11,760 |
| Aug 4, 2026 | 405.70 | 411.20 | 397.00 | 402.40 | 402.40 | -0.75% | 14,802 |
| Aug 3, 2026 | 404.00 | 418.40 | 390.15 | 405.45 | 405.45 | 2.96% | 69,378 |
| Jul 31, 2026 | 384.00 | 398.90 | 376.15 | 393.80 | 393.80 | 4.78% | 18,077 |
| Jul 30, 2026 | 370.20 | 385.00 | 370.20 | 375.85 | 375.85 | 0.19% | 7,794 |
| Jul 29, 2026 | 374.75 | 382.00 | 374.00 | 375.15 | 375.15 | 0.11% | 3,260 |
| Jul 28, 2026 | 379.35 | 379.95 | 373.70 | 374.75 | 374.75 | -1.16% | 3,798 |
| Jul 27, 2026 | 374.00 | 382.65 | 370.00 | 379.15 | 379.15 | 0.58% | 6,399 |
| Jul 24, 2026 | 408.00 | 408.00 | 369.25 | 376.95 | 376.95 | -5.05% | 45,492 |
| Jul 23, 2026 | 375.75 | 405.00 | 375.75 | 397.00 | 397.00 | 4.83% | 24,309 |
| Jul 22, 2026 | 380.00 | 381.70 | 375.00 | 378.70 | 378.70 | 0.97% | 4,337 |
| Jul 21, 2026 | 378.00 | 384.95 | 373.20 | 375.05 | 375.05 | -0.78% | 131,524 |
| Jul 20, 2026 | 380.00 | 393.95 | 373.00 | 378.00 | 378.00 | 0.27% | 5,723 |
| 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 |