Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹376.75

(11.45%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	403.3	407.6	390	391.85	485	21,84,906.75	3,428
12-Nov-2025	403.65	403.65	380.1	385	662	43,28,464.25	7,687
13-Nov-2025	381.25	400	381.25	384.9	627	53,65,357.3	5,853
14-Nov-2025	383.1	399	378.1	385	644	48,75,202.1	5,112
17-Nov-2025	385.1	394.9	383.15	386.7	276	21,37,021.65	3,285
18-Nov-2025	392.65	392.65	377.8	379.4	456	40,53,113.4	7,298
19-Nov-2025	382.05	388.45	360	362.65	776	66,53,520.95	13,297
20-Nov-2025	362.65	366.7	352	362.3	1,026	5,68,44,176.65	1,50,764
21-Nov-2025	360	369.8	360	366.65	649	23,49,394.65	3,932
24-Nov-2025	366.8	375.3	351.15	360.55	429	20,24,734.75	3,750
25-Nov-2025	352.1	358.4	351.05	352.35	309	15,81,404.05	3,481
26-Nov-2025	351.1	364.9	345.6	353.9	466	96,39,144.7	23,152
27-Nov-2025	357.5	357.5	344	346.75	869	35,35,425.5	6,601
28-Nov-2025	345.05	355	345.05	351.05	303	13,21,686.95	2,452
01-Dec-2025	350	363.85	350	353.35	345	1,20,82,106	31,714
02-Dec-2025	351	362.5	350.5	351.35	228	15,72,496.6	3,619
03-Dec-2025	356.4	356.7	351	352.1	229	10,97,589.95	1,998
04-Dec-2025	352.9	357.85	352.25	355.4	193	8,23,545.9	1,565
05-Dec-2025	370	370	346	348.8	427	21,91,538.3	3,016
08-Dec-2025	352.45	354.8	341	342.55	306	12,95,406.45	2,453
09-Dec-2025	348.9	355.15	324	332.9	1,201	6,74,03,112.55	1,97,194
10-Dec-2025	340.6	346.9	322	338.05	650	4,16,36,118.5	1,23,369
11-Dec-2025	338.25	390	338.25	376.75	6,847	4,18,01,871.25	15,273

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice