Dolphin Offshore Enterprises India Ltd. DOLPHIN
NSE · India · Industrial Services
INR 630.00-7.40 (-1.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 628.10 | -1.46% | INR 631.00 | INR 650.00 | INR 600.25 | 49.91K |
| 2026-09-30 | INR 637.40 | -2.05% | INR 652.50 | INR 715.80 | INR 631.20 | 70.72K |
| 2026-09-29 | INR 650.75 | +0.42% | INR 659.90 | INR 669.45 | INR 641.30 | 41.02K |
| 2026-09-28 | INR 648.00 | -5.74% | INR 667.05 | INR 681.90 | INR 633.50 |
| 25.92K |
| 2026-09-25 | INR 687.45 | +0.31% | INR 685.05 | INR 707.50 | INR 669.00 | 35.74K |
| 2026-09-24 | INR 685.30 | -5.29% | INR 729.90 | INR 729.90 | INR 680.40 | 60.22K |
| 2026-09-23 | INR 723.55 | -0.10% | INR 722.00 | INR 749.50 | INR 702.65 | 105.95K |
| 2026-09-22 | INR 724.30 | +5.89% | INR 694.00 | INR 745.00 | INR 668.40 | 205.64K |
| 2026-09-21 | INR 684.00 | +2.78% | INR 678.35 | INR 714.70 | INR 664.00 | 72.54K |
| 2026-09-18 | INR 665.50 | -1.22% | INR 678.00 | INR 684.75 | INR 659.00 | 27.03K |
| 2026-09-17 | INR 673.70 | +6.08% | INR 630.25 | INR 685.00 | INR 627.25 | 54.70K |
| 2026-09-16 | INR 635.10 | -2.45% | INR 641.30 | INR 651.00 | INR 610.00 | 35.41K |
| 2026-09-15 | INR 651.05 | +0.32% | INR 663.00 | INR 685.00 | INR 644.10 | 52.53K |
| 2026-09-14 | INR 649.00 | 0.00% | INR 649.00 | INR 649.00 | INR 649.00 | 0 |
| 2026-09-11 | INR 649.00 | -0.76% | INR 650.05 | INR 668.70 | INR 627.20 | 66.81K |
| 2026-09-10 | INR 654.00 | -4.53% | INR 685.00 | INR 694.55 | INR 645.30 | 33.63K |
| 2026-09-09 | INR 685.00 | -0.40% | INR 682.80 | INR 714.90 | INR 676.20 | 70.93K |
| 2026-09-08 | INR 687.75 | -4.53% | INR 726.95 | INR 731.00 | INR 680.35 | 73.64K |
| 2026-09-07 | INR 720.40 | +6.88% | INR 687.00 | INR 741.40 | INR 660.00 | 400.55K |
| 2026-09-04 | INR 674.00 | +8.78% | INR 625.00 | INR 681.55 | INR 623.30 | 169.33K |
| 2026-09-03 | INR 619.60 | +2.68% | INR 615.60 | INR 635.70 | INR 603.45 | 49.33K |
| 2026-09-02 | INR 603.45 | +3.45% | INR 598.00 | INR 608.00 | INR 565.50 | 34.27K |
| 2026-09-01 | INR 583.30 | +0.01% | INR 586.85 | INR 598.45 | INR 582.30 | 23.07K |
| 2026-08-31 | INR 583.25 | -4.78% | INR 618.00 | INR 624.55 | INR 555.25 | 93.09K |
| 2026-08-28 | INR 612.55 | -2.49% | INR 628.20 | INR 640.00 | INR 605.35 | 47.39K |
| 2026-08-27 | INR 628.20 | +2.43% | INR 613.00 | INR 640.00 | INR 613.00 | 52.71K |
| 2026-08-26 | INR 613.30 | +0.50% | INR 619.20 | INR 624.00 | INR 597.40 | 44.11K |
| 2026-08-25 | INR 610.25 | -1.01% | INR 616.45 | INR 627.40 | INR 605.00 | 27.82K |
| 2026-08-24 | INR 616.45 | -4.44% | INR 644.85 | INR 669.95 | INR 611.10 | 54.44K |
| 2026-08-21 | INR 645.10 | +3.78% | INR 623.15 | INR 655.00 | INR 621.20 | 96.38K |
| 2026-08-20 | INR 621.60 | +0.38% | INR 613.00 | INR 656.25 | INR 604.95 | 130.73K |
| 2026-08-19 | INR 619.25 | -0.02% | INR 619.40 | INR 645.00 | INR 608.10 | 142.06K |
| 2026-08-18 | INR 619.40 | +7.38% | INR 575.00 | INR 639.00 | INR 560.70 | 553.47K |
| 2026-08-17 | INR 576.85 | +13.53% | INR 515.00 | INR 585.60 | INR 500.00 | 274.72K |
| 2026-08-14 | INR 508.10 | +4.78% | INR 487.00 | INR 515.00 | INR 475.30 | 56.78K |
| 2026-08-13 | INR 484.90 | -1.91% | INR 502.00 | INR 538.80 | INR 475.00 | 498.55K |
| 2026-08-12 | INR 494.35 | +12.21% | INR 446.00 | INR 500.00 | INR 436.15 | 654.93K |
| 2026-08-11 | INR 440.55 | +5.52% | INR 422.10 | INR 446.45 | INR 422.00 | 64.92K |
| 2026-08-10 | INR 417.50 | +1.57% | INR 419.00 | INR 422.90 | INR 410.00 | 30.11K |
| 2026-08-07 | INR 411.05 | +1.31% | INR 406.15 | INR 417.80 | INR 406.10 | 18.04K |
| 2026-08-06 | INR 405.75 | +0.88% | INR 402.00 | INR 410.00 | INR 401.55 | 5.05K |
| 2026-08-05 | INR 402.20 | -0.05% | INR 407.90 | INR 411.40 | INR 394.60 | 11.76K |
| 2026-08-04 | INR 402.40 | -0.75% | INR 405.70 | INR 411.20 | INR 397.00 | 14.80K |
| 2026-08-03 | INR 405.45 | +2.96% | INR 404.00 | INR 418.40 | INR 390.15 | 69.38K |
| 2026-07-31 | INR 393.80 | +4.78% | INR 384.00 | INR 398.90 | INR 376.15 | 18.08K |
| 2026-07-30 | INR 375.85 | +0.19% | INR 370.20 | INR 385.00 | INR 370.20 | 7.79K |
| 2026-07-29 | INR 375.15 | +0.11% | INR 374.75 | INR 382.00 | INR 374.00 | 3.26K |
| 2026-07-28 | INR 374.75 | -1.16% | INR 379.35 | INR 379.95 | INR 373.70 | 3.80K |
| 2026-07-27 | INR 379.15 | +0.58% | INR 374.00 | INR 382.65 | INR 370.00 | 6.40K |
| 2026-07-24 | INR 376.95 | -5.05% | INR 408.00 | INR 408.00 | INR 369.25 | 45.49K |
| 2026-07-23 | INR 397.00 | +4.83% | INR 375.75 | INR 405.00 | INR 375.75 | 24.31K |
| 2026-07-22 | INR 378.70 | +0.97% | INR 380.00 | INR 381.70 | INR 375.00 | 4.34K |
| 2026-07-21 | INR 375.05 | -0.78% | INR 378.00 | INR 384.95 | INR 373.20 | 131.52K |
| 2026-07-20 | INR 378.00 | +0.27% | INR 380.00 | INR 393.95 | INR 373.00 | 5.72K |
| 2026-07-17 | INR 377.00 | -1.67% | INR 381.10 | INR 381.10 | INR 375.05 | 2.93K |
| 2026-07-16 | INR 383.40 | +0.70% | INR 380.60 | INR 390.00 | INR 380.60 | 2.50K |
| 2026-07-15 | INR 380.75 | -3.98% | INR 396.55 | INR 399.50 | INR 375.60 | 11.61K |
| 2026-07-14 | INR 396.55 | +0.66% | INR 395.90 | INR 405.00 | INR 386.55 | 9.35K |
| 2026-07-13 | INR 393.95 | +2.28% | INR 387.00 | INR 406.20 | INR 385.25 | 24.91K |
| 2026-07-10 | INR 385.15 | -0.13% | INR 381.00 | INR 390.85 | INR 378.75 | 6.28K |
| 2026-07-09 | INR 385.65 | +0.78% | INR 390.00 | INR 416.00 | INR 379.40 | 89.80K |
| 2026-07-08 | INR 382.65 | +6.07% | INR 365.00 | INR 394.30 | INR 365.00 | 28.09K |
| 2026-07-07 | INR 360.75 | -2.20% | INR 363.20 | INR 370.00 | INR 358.45 | 3.43K |
| 2026-07-06 | INR 368.85 | -3.19% | INR 378.00 | INR 379.80 | INR 368.00 | 5.03K |
| 2026-07-03 | INR 381.00 | +1.02% | INR 382.90 | INR 386.00 | INR 369.75 | 33.29K |
| 2026-07-02 | INR 377.15 | +1.33% | INR 375.95 | INR 383.70 | INR 369.50 | 20.76K |
| 2026-07-01 | INR 372.20 | +0.20% | INR 371.45 | INR 375.00 | INR 368.00 | 1.42K |
| 2026-06-30 | INR 371.45 | +0.79% | INR 373.25 | INR 375.00 | INR 369.05 | 2.17K |
| 2026-06-29 | INR 368.55 | -0.99% | INR 385.00 | INR 385.00 | INR 365.95 | 5.68K |
| 2026-06-26 | INR 372.25 | 0.00% | INR 372.25 | INR 372.25 | INR 372.25 | 0 |
| 2026-06-25 | INR 372.25 | -1.53% | INR 373.75 | INR 381.80 | INR 368.00 | 4.16K |
| 2026-06-24 | INR 378.05 | -1.50% | INR 384.10 | INR 388.95 | INR 374.95 | 7.24K |
| 2026-06-23 | INR 383.80 | -0.70% | INR 384.20 | INR 390.05 | INR 379.00 | 4.29K |
| 2026-06-22 | INR 386.50 | -0.39% | INR 384.00 | INR 394.40 | INR 384.00 | 3.81K |
| 2026-06-19 | INR 388.00 | +0.39% | INR 386.60 | INR 392.95 | INR 381.50 | 2.70K |
| 2026-06-18 | INR 386.50 | -0.67% | INR 387.60 | INR 392.00 | INR 380.15 | 5.60K |
| 2026-06-17 | INR 389.10 | -1.07% | INR 398.90 | INR 398.90 | INR 386.10 | 4.16K |
| 2026-06-16 | INR 393.30 | +0.74% | INR 385.00 | INR 398.20 | INR 385.00 | 6.54K |
| 2026-06-15 | INR 390.40 | +0.21% | INR 392.45 | INR 395.85 | INR 388.00 | 4.16K |
| 2026-06-12 | INR 389.60 | +0.53% | INR 398.90 | INR 398.90 | INR 387.55 | 2.21K |
| 2026-06-11 | INR 387.55 | -1.30% | INR 394.00 | INR 395.95 | INR 384.00 | 10.33K |
| 2026-06-10 | INR 392.65 | +0.28% | INR 399.90 | INR 401.00 | INR 388.00 | 3.21K |
| 2026-06-09 | INR 391.55 | 0.00% | INR 390.00 | INR 396.30 | INR 388.25 | 2.51K |
| 2026-06-08 | INR 391.55 | -1.00% | INR 395.50 | INR 407.45 | INR 386.60 | 6.45K |
| 2026-06-05 | INR 395.50 | -0.25% | INR 396.50 | INR 403.90 | INR 393.00 | 5.04K |
| 2026-06-04 | INR 396.50 | -0.74% | INR 399.00 | INR 408.00 | INR 393.80 | 6.29K |
| 2026-06-03 | INR 399.45 | -0.70% | INR 402.25 | INR 402.75 | INR 392.25 | 5.30K |
| 2026-06-02 | INR 402.25 | +1.40% | INR 397.95 | INR 405.90 | INR 397.25 | 4.66K |
| 2026-06-01 | INR 396.70 | -1.37% | INR 405.00 | INR 407.65 | INR 392.20 | 7.90K |
| 2026-05-29 | INR 402.20 | -0.54% | INR 405.45 | INR 407.95 | INR 396.80 | 9.28K |