Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹401.45

(0.70%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

16/02/2026

To Date

16/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	430.8	434.2	421	430.45	491	44,05,515.55	1,193
12-Feb-2026	448.25	448.65	415.35	420.9	591	58,37,842.45	6,325
13-Feb-2026	419	424.65	405	409.9	473	34,40,189.45	4,589
16-Feb-2026	405.1	417.3	392.3	397.3	720	46,62,010.9	5,427
17-Feb-2026	398	424	396.95	404.6	1,059	93,41,951.7	9,730
18-Feb-2026	410.7	415	402.85	411.5	285	12,42,355.65	1,199
19-Feb-2026	419	424.9	409	410.75	771	2,46,89,466.15	52,002
20-Feb-2026	416.9	440.45	411.3	437.4	2,729	3,22,02,084.6	26,054
23-Feb-2026	447.9	453.7	407.5	412.85	1,423	93,87,691.6	5,435
24-Feb-2026	415	474	408.1	439.2	1,27,898	5,82,04,74,828.15	11,32,188
25-Feb-2026	430	443.5	390.5	400.05	30,142	76,68,45,324.95	1,47,406
26-Feb-2026	408.05	429.9	401.2	407.2	23,503	51,68,49,344.65	98,098
27-Feb-2026	410.45	422	397.3	415.35	5,159	7,65,30,507.05	25,029
02-Mar-2026	398	402.4	381	395.5	4,671	6,24,03,026.3	28,026
04-Mar-2026	390	395.4	377.3	389.15	3,477	3,69,18,008.6	13,865
05-Mar-2026	393.8	425	386	418.6	14,142	21,38,61,191.55	76,070
06-Mar-2026	414.45	459	409.55	444.3	12,057	15,99,27,319.3	73,803
09-Mar-2026	446	489	428	478.65	21,347	36,94,06,645.75	1,40,100
10-Mar-2026	468.8	475.95	441.2	455.6	13,560	16,71,21,240.1	80,085
11-Mar-2026	454.6	454.6	393.3	403.85	12,339	17,17,07,971.4	77,919
12-Mar-2026	398	414.45	392.2	398.65	8,183	15,16,06,694	89,840

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice