Dolphin Kitchen Utencils and Appliances Limited (BOM:544170)
India
· Delayed Price · Currency is INR 10.37
-0.54 (-4.95%)
At close: Apr 28, 2026
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.92% | 86,000 |
| Apr 28, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -4.95% | 38,000 |
| Apr 27, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.97% | 44,000 |
| Apr 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.97% | 50,000 |
| Apr 23, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -4.96% | 36,000 |
| Apr 22, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -4.94% | 62,000 |
| Apr 21, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -4.98% | 24,000 |
| Apr 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -5.00% | 18,000 |
| Apr 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -4.94% | 178,000 |
| Apr 16, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -4.94% | 44,000 |
| Apr 15, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -4.99% | 32,000 |
| Apr 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 46,000 |
| Apr 10, 2026 | 18.50 | 18.50 | 17.52 | 18.15 | 18.15 | -1.57% | 934,000 |
| Apr 9, 2026 | 18.46 | 19.00 | 17.54 | 18.44 | 18.44 | -0.11% | 992,000 |
| Apr 8, 2026 | 18.34 | 19.25 | 17.51 | 18.46 | 18.46 | 0.16% | 646,000 |
| Apr 7, 2026 | 18.50 | 20.31 | 18.41 | 18.43 | 18.43 | -4.85% | 536,000 |
| Apr 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.96% | 168,000 |
| Apr 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -4.99% | 54,000 |
| Apr 1, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.96% | 26,000 |
| Mar 18, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -4.97% | 4,000 |
| Mar 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.96% | 26,000 |
| Mar 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.98% | 126,000 |
| Mar 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.99% | 50,000 |
| Mar 11, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.98% | 4,000 |
| Mar 5, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 6,000 |
| Mar 2, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.99% | 168,000 |
| Feb 27, 2026 | 33.60 | 33.70 | 32.27 | 32.27 | 32.27 | -4.98% | 174,000 |
| Feb 26, 2026 | 33.90 | 34.00 | 33.00 | 33.96 | 33.96 | 0.44% | 386,000 |
| Feb 25, 2026 | 33.90 | 33.99 | 32.69 | 33.81 | 33.81 | -1.74% | 232,000 |
| Feb 24, 2026 | 35.00 | 35.05 | 33.10 | 34.41 | 34.41 | 0.35% | 490,000 |
| Feb 23, 2026 | 38.00 | 39.00 | 33.93 | 34.29 | 34.29 | -9.05% | 812,000 |
| Feb 20, 2026 | 36.99 | 38.44 | 35.15 | 37.70 | 37.70 | -1.08% | 476,000 |
| Feb 19, 2026 | 39.49 | 39.90 | 36.00 | 38.11 | 38.11 | -0.37% | 412,000 |
| Feb 18, 2026 | 38.75 | 38.75 | 35.48 | 38.25 | 38.25 | -2.97% | 656,000 |
| Feb 17, 2026 | 40.00 | 41.25 | 37.40 | 39.42 | 39.42 | -1.15% | 426,000 |
| Feb 16, 2026 | 41.00 | 41.00 | 36.05 | 39.88 | 39.88 | -0.13% | 522,000 |
| Feb 13, 2026 | 39.00 | 40.00 | 37.25 | 39.93 | 39.93 | 2.91% | 308,000 |
| Feb 12, 2026 | 37.00 | 38.95 | 35.30 | 38.80 | 38.80 | 4.86% | 194,000 |
| Feb 11, 2026 | 34.99 | 40.00 | 34.99 | 37.00 | 37.00 | 10.78% | 40,000 |
| Feb 10, 2026 | 33.30 | 33.40 | 33.30 | 33.40 | 33.40 | -9.73% | 6,000 |
| Feb 9, 2026 | 32.94 | 37.00 | 32.94 | 37.00 | 37.00 | 19.39% | 32,000 |
| Feb 6, 2026 | 29.89 | 32.64 | 29.89 | 30.99 | 30.99 | 13.93% | 32,000 |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -12.23% | 2,000 |
| Feb 4, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -2.82% | 2,000 |
| Feb 3, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 18.11% | 2,000 |
| Feb 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,000 |
| Jan 29, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -5.60% | 6,000 |
| Jan 28, 2026 | 29.40 | 32.40 | 28.50 | 29.66 | 29.66 | 9.85% | 24,000 |
| Jan 27, 2026 | 29.40 | 30.78 | 27.00 | 27.00 | 27.00 | 5.26% | 20,000 |
| Jan 23, 2026 | 25.21 | 25.65 | 24.20 | 25.65 | 25.65 | 0.59% | 6,000 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.77% | 4,000 |
| Jan 21, 2026 | 25.59 | 27.00 | 25.59 | 26.50 | 26.50 | -1.85% | 6,000 |
| Jan 20, 2026 | 29.25 | 29.25 | 26.49 | 27.00 | 27.00 | -6.18% | 12,000 |
| Jan 16, 2026 | 28.79 | 28.79 | 28.78 | 28.78 | 28.78 | 6.20% | 4,000 |
| Jan 14, 2026 | 27.06 | 27.10 | 27.06 | 27.10 | 27.10 | -3.01% | 12,000 |
| Jan 12, 2026 | 26.84 | 27.94 | 26.84 | 27.94 | 27.94 | -5.29% | 4,000 |
| Jan 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 6,000 |
| Jan 8, 2026 | 29.30 | 30.50 | 29.25 | 29.50 | 29.50 | 1.58% | 18,000 |
| Jan 7, 2026 | 28.50 | 30.00 | 28.50 | 29.04 | 29.04 | -6.32% | 14,000 |
| Jan 5, 2026 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | -0.03% | 4,000 |
| Jan 2, 2026 | 32.30 | 32.30 | 30.70 | 31.01 | 31.01 | -3.99% | 8,000 |
| Jan 1, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | 2,000 |
| Dec 31, 2025 | 31.00 | 32.22 | 31.00 | 32.00 | 32.00 | 3.23% | 6,000 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.67% | 2,000 |
| Dec 29, 2025 | 30.51 | 32.80 | 30.51 | 31.85 | 31.85 | -3.16% | 6,000 |
| Dec 26, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - | 2,000 |
| Dec 23, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - | 2,000 |
| Dec 22, 2025 | 28.30 | 32.90 | 28.30 | 32.89 | 32.89 | -0.33% | 8,000 |
| Dec 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.65% | 4,000 |
| Dec 16, 2025 | 33.20 | 33.90 | 33.20 | 33.90 | 33.90 | -3.28% | 6,000 |
| Dec 15, 2025 | 35.65 | 35.65 | 35.05 | 35.05 | 35.05 | -1.68% | 4,000 |
| Dec 11, 2025 | 36.90 | 36.90 | 35.63 | 35.65 | 35.65 | 8.03% | 12,000 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Dec 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.08% | 6,000 |
| Dec 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -3.69% | 2,000 |
| Dec 1, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.23% | 4,000 |
| Nov 27, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.31% | 2,000 |
| Nov 26, 2025 | 34.90 | 34.91 | 34.01 | 34.46 | 34.46 | 1.65% | 8,000 |
| Nov 25, 2025 | 39.00 | 39.00 | 32.68 | 33.90 | 33.90 | -13.08% | 18,000 |
| Nov 21, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 1.30% | 8,000 |
| Nov 19, 2025 | 39.99 | 39.99 | 38.50 | 38.50 | 38.50 | 0.26% | 6,000 |
| Nov 18, 2025 | 39.00 | 39.00 | 36.50 | 38.40 | 38.40 | 1.00% | 10,000 |
| Nov 17, 2025 | 39.05 | 39.05 | 36.00 | 38.02 | 38.02 | -2.64% | 6,000 |
| Nov 14, 2025 | 39.00 | 40.00 | 38.00 | 39.05 | 39.05 | -0.48% | 16,000 |
| Nov 13, 2025 | 36.57 | 39.70 | 36.57 | 39.24 | 39.24 | 12.66% | 60,000 |
| Nov 12, 2025 | 37.00 | 37.00 | 34.80 | 34.83 | 34.83 | 3.94% | 10,000 |
| Nov 10, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -5.12% | 4,000 |
| Nov 7, 2025 | 32.00 | 35.90 | 32.00 | 35.32 | 35.32 | 3.12% | 44,000 |
| Nov 6, 2025 | 30.60 | 35.00 | 30.60 | 34.25 | 34.25 | 6.63% | 20,000 |
| Nov 4, 2025 | 31.85 | 32.12 | 31.85 | 32.12 | 32.12 | 1.17% | 10,000 |
| Nov 3, 2025 | 33.91 | 33.99 | 31.75 | 31.75 | 31.75 | -3.79% | 10,000 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.95% | 2,000 |
| Oct 30, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 2,000 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.69 | 32.69 | 32.69 | -3.57% | 4,000 |