Dolphin Offshore Enterprises (India) Limited (NSE:DOLPHIN)
India · Delayed Price · Currency is INR 660.10
+4.35 (0.66%)
Nov 11, 2026, 2:29 PM IST
NSE:DOLPHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 667.00 | 694.90 | 659.50 | 660.10 | 660.10 | 0.66% | 19,931 |
| Nov 9, 2026 | 665.30 | 672.90 | 650.40 | 655.75 | 655.75 | -0.73% | 18,481 |
| Nov 8, 2026 | 636.85 | 669.00 | 627.30 | 660.55 | 660.55 | 3.72% | 7,012 |
| Nov 6, 2026 | 648.05 | 650.00 | 625.70 | 636.85 | 636.85 | -2.60% | 14,237 |
| Nov 5, 2026 | 681.40 | 681.40 | 647.45 | 653.85 | 653.85 | -1.64% | 25,610 |
| Nov 4, 2026 | 617.90 | 690.00 | 611.05 | 664.75 | 664.75 | 8.30% | 42,379 |
| Nov 3, 2026 | 616.50 | 638.90 | 612.00 | 613.80 | 613.80 | -0.49% | 10,460 |
| Nov 2, 2026 | 605.05 | 625.00 | 595.00 | 616.85 | 616.85 | 1.33% | 10,440 |
| Oct 30, 2026 | 625.30 | 629.95 | 603.35 | 608.75 | 608.75 | -1.66% | 17,276 |
| Oct 29, 2026 | 610.00 | 622.45 | 594.55 | 619.05 | 619.05 | 4.06% | 15,072 |
| Oct 28, 2026 | 581.15 | 604.00 | 574.05 | 594.90 | 594.90 | 0.94% | 16,635 |
| Oct 27, 2026 | 558.00 | 596.55 | 558.00 | 589.35 | 589.35 | 4.49% | 21,094 |
| Oct 26, 2026 | 551.80 | 578.00 | 550.75 | 564.00 | 564.00 | 1.80% | 24,769 |
| Oct 23, 2026 | 602.00 | 602.00 | 547.95 | 554.05 | 554.05 | -5.81% | 31,782 |
| Oct 22, 2026 | 576.25 | 611.00 | 567.05 | 588.20 | 588.20 | -1.28% | 53,434 |
| Oct 21, 2026 | 621.00 | 633.70 | 585.55 | 595.80 | 595.80 | -5.51% | 52,949 |
| Oct 19, 2026 | 665.35 | 665.35 | 622.50 | 630.55 | 630.55 | -3.35% | 17,016 |
| Oct 16, 2026 | 633.50 | 658.95 | 633.50 | 652.40 | 652.40 | 2.88% | 31,472 |
| Oct 15, 2026 | 621.00 | 643.20 | 621.00 | 634.15 | 634.15 | 0.32% | 30,154 |
| Oct 14, 2026 | 634.40 | 649.40 | 630.00 | 632.15 | 632.15 | -0.86% | 16,392 |
| Oct 13, 2026 | 638.90 | 643.30 | 632.05 | 637.65 | 637.65 | -1.13% | 11,373 |
| Oct 12, 2026 | 640.05 | 655.20 | 640.00 | 644.95 | 644.95 | 0.77% | 40,509 |
| Oct 9, 2026 | 647.60 | 651.45 | 614.00 | 640.05 | 640.05 | 3.23% | 62,921 |
| Oct 8, 2026 | 657.40 | 657.40 | 615.00 | 620.05 | 620.05 | -5.03% | 23,588 |
| Oct 7, 2026 | 630.05 | 660.00 | 630.05 | 652.90 | 652.90 | 1.48% | 34,501 |
| Oct 6, 2026 | 619.70 | 656.05 | 615.00 | 643.35 | 643.35 | 3.60% | 103,424 |
| Oct 5, 2026 | 630.10 | 646.75 | 600.00 | 621.00 | 621.00 | -1.13% | 23,823 |
| Oct 1, 2026 | 631.00 | 650.00 | 600.25 | 628.10 | 628.10 | -1.46% | 49,914 |
| Sep 30, 2026 | 652.50 | 715.80 | 631.20 | 637.40 | 637.40 | -2.05% | 70,720 |
| Sep 29, 2026 | 659.90 | 669.45 | 641.30 | 650.75 | 650.75 | 0.42% | 41,024 |
| Sep 28, 2026 | 667.05 | 681.90 | 633.50 | 648.00 | 648.00 | -5.74% | 25,918 |
| Sep 25, 2026 | 685.05 | 707.50 | 669.00 | 687.45 | 687.45 | 0.31% | 35,738 |
| Sep 24, 2026 | 729.90 | 729.90 | 680.40 | 685.30 | 685.30 | -5.29% | 60,219 |
| Sep 23, 2026 | 722.00 | 749.50 | 702.65 | 723.55 | 723.55 | -0.10% | 105,950 |
| Sep 22, 2026 | 694.00 | 745.00 | 668.40 | 724.30 | 724.30 | 5.89% | 205,636 |
| Sep 21, 2026 | 678.35 | 714.70 | 664.00 | 684.00 | 684.00 | 2.78% | 72,539 |
| Sep 18, 2026 | 678.00 | 684.75 | 659.00 | 665.50 | 665.50 | -1.22% | 27,025 |
| Sep 17, 2026 | 630.25 | 685.00 | 627.25 | 673.70 | 673.70 | 6.08% | 54,699 |
| Sep 16, 2026 | 641.30 | 651.00 | 610.00 | 635.10 | 635.10 | -2.45% | 35,409 |
| Sep 15, 2026 | 663.00 | 685.00 | 644.10 | 651.05 | 651.05 | 0.32% | 52,528 |
| Sep 11, 2026 | 650.05 | 668.70 | 627.20 | 649.00 | 649.00 | -0.76% | 66,808 |
| Sep 10, 2026 | 685.00 | 694.55 | 645.30 | 654.00 | 654.00 | -4.53% | 33,629 |
| Sep 9, 2026 | 682.80 | 714.90 | 676.20 | 685.00 | 685.00 | -0.40% | 70,925 |
| Sep 8, 2026 | 726.95 | 731.00 | 680.35 | 687.75 | 687.75 | -4.53% | 73,643 |
| Sep 7, 2026 | 687.00 | 741.40 | 660.00 | 720.40 | 720.40 | 6.88% | 400,551 |
| 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 |