Dolphin Offshore Enterprises (India) Limited (BOM:522261)
India
· Delayed Price · Currency is INR 418.20
-0.60 (-0.14%)
At close: Apr 28, 2026
BOM:522261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 418.50 | 425.05 | 415.55 | 418.20 | 418.20 | -0.14% | 2,471 |
| Apr 27, 2026 | 406.70 | 428.30 | 406.70 | 418.80 | 418.80 | 2.10% | 1,408 |
| Apr 24, 2026 | 409.70 | 419.80 | 404.00 | 410.20 | 410.20 | -0.12% | 4,398 |
| Apr 23, 2026 | 410.70 | 437.45 | 406.10 | 410.70 | 410.70 | 0.09% | 5,121 |
| Apr 22, 2026 | 403.40 | 414.55 | 401.00 | 410.35 | 410.35 | 1.61% | 1,338 |
| Apr 21, 2026 | 403.75 | 406.75 | 399.95 | 403.85 | 403.85 | 0.32% | 496 |
| Apr 20, 2026 | 404.25 | 410.55 | 391.20 | 402.55 | 402.55 | 1.50% | 1,480 |
| Apr 17, 2026 | 396.05 | 403.10 | 395.15 | 396.60 | 396.60 | 0.42% | 1,172 |
| Apr 16, 2026 | 406.25 | 406.25 | 390.20 | 394.95 | 394.95 | -2.06% | 4,341 |
| Apr 15, 2026 | 404.05 | 412.90 | 403.00 | 403.25 | 403.25 | -0.17% | 2,466 |
| Apr 13, 2026 | 399.45 | 411.60 | 398.75 | 403.95 | 403.95 | 0.16% | 2,215 |
| Apr 10, 2026 | 408.05 | 413.75 | 399.65 | 403.30 | 403.30 | 0.81% | 1,840 |
| Apr 9, 2026 | 404.00 | 411.25 | 399.15 | 400.05 | 400.05 | -0.67% | 4,752 |
| Apr 8, 2026 | 427.00 | 427.00 | 400.65 | 402.75 | 402.75 | -3.65% | 10,002 |
| Apr 7, 2026 | 418.65 | 442.55 | 397.60 | 418.00 | 418.00 | 4.28% | 15,690 |
| Apr 6, 2026 | 410.40 | 414.10 | 399.05 | 400.85 | 400.85 | -0.37% | 3,848 |
| Apr 2, 2026 | 400.00 | 408.40 | 387.95 | 402.35 | 402.35 | -0.17% | 3,644 |
| Apr 1, 2026 | 390.85 | 412.00 | 390.85 | 403.05 | 403.05 | 1.59% | 5,839 |
| Mar 30, 2026 | 378.75 | 409.90 | 378.75 | 396.75 | 396.75 | 0.53% | 8,157 |
| Mar 27, 2026 | 402.55 | 402.55 | 382.00 | 394.65 | 394.65 | -2.11% | 6,823 |
| Mar 25, 2026 | 378.60 | 430.90 | 378.60 | 403.15 | 403.15 | 5.30% | 20,646 |
| Mar 24, 2026 | 374.80 | 384.80 | 367.70 | 382.85 | 382.85 | 1.96% | 5,944 |
| Mar 23, 2026 | 384.75 | 388.75 | 366.80 | 375.50 | 375.50 | -2.32% | 5,655 |
| Mar 20, 2026 | 380.35 | 395.00 | 380.05 | 384.40 | 384.40 | 0.71% | 2,087 |
| Mar 19, 2026 | 386.55 | 396.35 | 378.70 | 381.70 | 381.70 | -1.98% | 10,506 |
| Mar 18, 2026 | 384.80 | 404.25 | 381.40 | 389.40 | 389.40 | -0.19% | 6,211 |
| Mar 17, 2026 | 397.00 | 400.50 | 380.20 | 390.15 | 390.15 | -2.50% | 5,456 |
| Mar 16, 2026 | 406.30 | 413.55 | 383.25 | 400.15 | 400.15 | 0.41% | 14,534 |
| Mar 13, 2026 | 398.45 | 408.50 | 383.00 | 398.50 | 398.50 | -0.14% | 19,747 |
| Mar 12, 2026 | 400.00 | 416.45 | 393.60 | 399.05 | 399.05 | -0.84% | 15,020 |
| Mar 11, 2026 | 458.95 | 458.95 | 397.00 | 402.45 | 402.45 | -13.18% | 26,992 |
| Mar 10, 2026 | 470.00 | 476.00 | 443.50 | 463.55 | 463.55 | -3.27% | 151,690 |
| Mar 9, 2026 | 447.95 | 489.05 | 427.60 | 479.20 | 479.20 | 9.34% | 311,791 |
| Mar 6, 2026 | 418.00 | 460.65 | 411.20 | 438.25 | 438.25 | 4.62% | 143,934 |
| Mar 5, 2026 | 397.45 | 424.45 | 386.35 | 418.90 | 418.90 | 8.10% | 22,678 |
| Mar 4, 2026 | 375.10 | 395.65 | 375.10 | 387.50 | 387.50 | -1.65% | 4,310 |
| Mar 2, 2026 | 396.80 | 402.35 | 382.30 | 394.00 | 394.00 | -5.17% | 9,788 |
| Feb 27, 2026 | 417.80 | 420.00 | 397.50 | 415.50 | 415.50 | 1.90% | 12,051 |
| Feb 26, 2026 | 405.00 | 428.35 | 403.40 | 407.75 | 407.75 | 2.26% | 213,946 |
| Feb 25, 2026 | 429.00 | 440.50 | 390.25 | 398.75 | 398.75 | -9.48% | 158,033 |
| Feb 24, 2026 | 411.30 | 474.00 | 410.50 | 440.50 | 440.50 | 7.11% | 2,562,292 |
| Feb 23, 2026 | 451.00 | 451.00 | 410.50 | 411.25 | 411.25 | -5.60% | 1,404 |
| Feb 20, 2026 | 459.95 | 459.95 | 410.05 | 435.65 | 435.65 | 6.22% | 1,103 |
| Feb 19, 2026 | 419.95 | 419.95 | 409.90 | 410.15 | 410.15 | 0.28% | 50,164 |
| Feb 18, 2026 | 399.95 | 410.95 | 398.75 | 409.00 | 409.00 | -0.16% | 594 |
| Feb 17, 2026 | 390.00 | 422.00 | 390.00 | 409.65 | 409.65 | 3.10% | 466 |
| Feb 16, 2026 | 401.75 | 418.25 | 396.15 | 397.35 | 397.35 | -3.80% | 367 |
| Feb 13, 2026 | 414.35 | 429.20 | 410.00 | 413.05 | 413.05 | -2.62% | 359 |
| Feb 12, 2026 | 471.90 | 471.90 | 416.90 | 424.15 | 424.15 | -1.82% | 1,635 |
| Feb 11, 2026 | 432.10 | 433.80 | 425.00 | 432.00 | 432.00 | -0.23% | 481 |
| Feb 10, 2026 | 430.45 | 433.00 | 427.55 | 433.00 | 433.00 | 1.27% | 237 |
| Feb 9, 2026 | 438.00 | 438.00 | 420.85 | 427.55 | 427.55 | 0.65% | 888 |
| Feb 6, 2026 | 415.35 | 433.00 | 415.35 | 424.80 | 424.80 | 0.25% | 368 |
| Feb 5, 2026 | 410.00 | 432.25 | 410.00 | 423.75 | 423.75 | -0.70% | 161 |
| Feb 4, 2026 | 422.00 | 450.00 | 422.00 | 426.75 | 426.75 | 1.85% | 2,646 |
| Feb 3, 2026 | 416.05 | 443.65 | 416.05 | 419.00 | 419.00 | -0.65% | 691 |
| Feb 2, 2026 | 431.20 | 435.55 | 417.65 | 421.75 | 421.75 | -1.47% | 323 |
| Feb 1, 2026 | 456.65 | 456.65 | 419.10 | 428.05 | 428.05 | -5.64% | 1,809 |
| Jan 30, 2026 | 409.30 | 461.05 | 405.75 | 453.65 | 453.65 | 8.22% | 3,445 |
| Jan 29, 2026 | 444.00 | 455.00 | 416.00 | 419.20 | 419.20 | -7.21% | 2,030 |
| Jan 28, 2026 | 447.95 | 463.00 | 442.00 | 451.75 | 451.75 | 5.98% | 7,019 |
| Jan 27, 2026 | 391.00 | 480.65 | 391.00 | 426.25 | 426.25 | 6.42% | 6,049 |
| Jan 23, 2026 | 433.35 | 434.90 | 394.10 | 400.55 | 400.55 | -2.07% | 389 |
| Jan 22, 2026 | 428.95 | 428.95 | 409.00 | 409.00 | 409.00 | -2.61% | 195 |
| Jan 21, 2026 | 430.80 | 430.80 | 419.00 | 419.95 | 419.95 | -3.30% | 345 |
| Jan 20, 2026 | 421.00 | 462.85 | 421.00 | 434.30 | 434.30 | -4.92% | 86 |
| Jan 19, 2026 | 476.00 | 481.75 | 440.50 | 456.75 | 456.75 | -2.00% | 1,230 |
| Jan 16, 2026 | 449.50 | 494.00 | 435.00 | 466.05 | 466.05 | 3.68% | 975 |
| Jan 14, 2026 | 449.40 | 459.90 | 446.00 | 449.50 | 449.50 | 0.72% | 389 |
| Jan 13, 2026 | 420.25 | 461.15 | 420.25 | 446.30 | 446.30 | -3.73% | 762 |
| Jan 12, 2026 | 447.15 | 484.60 | 415.00 | 463.60 | 463.60 | 2.43% | 7,081 |
| Jan 9, 2026 | 445.00 | 456.70 | 435.00 | 452.60 | 452.60 | 1.71% | 276 |
| Jan 8, 2026 | 482.00 | 482.00 | 445.00 | 445.00 | 445.00 | -5.44% | 242 |
| Jan 7, 2026 | 472.40 | 476.10 | 469.00 | 470.60 | 470.60 | -1.90% | 693 |
| Jan 6, 2026 | 487.05 | 487.05 | 472.35 | 479.70 | 479.70 | -0.53% | 329 |
| Jan 5, 2026 | 479.40 | 498.00 | 475.50 | 482.25 | 482.25 | 0.60% | 1,161 |
| Jan 2, 2026 | 450.00 | 489.95 | 449.35 | 479.35 | 479.35 | 1.75% | 450 |
| Jan 1, 2026 | 489.60 | 490.00 | 470.50 | 471.10 | 471.10 | -1.45% | 817 |
| Dec 31, 2025 | 457.50 | 486.95 | 457.50 | 478.05 | 478.05 | 5.04% | 1,844 |
| Dec 30, 2025 | 441.15 | 466.00 | 420.00 | 455.10 | 455.10 | 6.07% | 1,757 |
| Dec 29, 2025 | 409.10 | 443.00 | 392.25 | 429.05 | 429.05 | 3.64% | 1,858 |
| Dec 26, 2025 | 434.05 | 434.20 | 406.80 | 414.00 | 414.00 | -6.68% | 715 |
| Dec 24, 2025 | 446.70 | 449.00 | 422.10 | 443.65 | 443.65 | 1.37% | 3,812 |
| Dec 23, 2025 | 426.50 | 447.05 | 425.50 | 437.65 | 437.65 | 2.87% | 3,501 |
| Dec 22, 2025 | 418.00 | 430.00 | 409.25 | 425.45 | 425.45 | 4.10% | 1,592 |
| Dec 19, 2025 | 426.00 | 426.00 | 395.00 | 408.70 | 408.70 | -3.71% | 473 |
| Dec 18, 2025 | 411.30 | 427.00 | 395.00 | 424.45 | 424.45 | 3.02% | 494 |
| Dec 17, 2025 | 420.00 | 430.00 | 406.00 | 412.00 | 412.00 | -1.51% | 3,100 |
| Dec 16, 2025 | 429.00 | 429.00 | 370.60 | 418.30 | 418.30 | 5.42% | 283,663 |
| Dec 15, 2025 | 360.00 | 398.00 | 360.00 | 396.80 | 396.80 | 3.47% | 1,092 |
| Dec 12, 2025 | 376.00 | 383.95 | 371.25 | 383.50 | 383.50 | 2.02% | 814 |
| Dec 11, 2025 | 323.00 | 391.30 | 323.00 | 375.90 | 375.90 | 11.30% | 4,313 |
| Dec 10, 2025 | 340.60 | 340.75 | 323.00 | 337.75 | 337.75 | 0.87% | 225 |
| Dec 9, 2025 | 342.65 | 350.25 | 325.00 | 334.85 | 334.85 | -2.28% | 195,546 |
| Dec 8, 2025 | 354.50 | 354.50 | 341.85 | 342.65 | 342.65 | -2.93% | 178 |
| Dec 5, 2025 | 358.00 | 358.00 | 350.05 | 353.00 | 353.00 | -1.33% | 158 |
| Dec 4, 2025 | 356.00 | 358.30 | 356.00 | 357.75 | 357.75 | 1.78% | 95 |
| Dec 3, 2025 | 357.35 | 357.35 | 351.50 | 351.50 | 351.50 | 0.04% | 143 |
| Dec 2, 2025 | 346.35 | 355.15 | 346.35 | 351.35 | 351.35 | 0.10% | 130 |
| Dec 1, 2025 | 359.20 | 363.00 | 351.00 | 351.00 | 351.00 | 0.24% | 374 |