Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹417.3

(-4.75%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	406.55	430	406.55	421.7	488	31,53,349.9	5,341
23-Dec-2025	429.95	444	424.55	434.55	801	52,03,832.75	9,247
24-Dec-2025	435	450	418	439.7	1,406	1,07,46,110	17,074
26-Dec-2025	440	440	406.6	409	1,142	1,27,81,803.8	20,996
29-Dec-2025	420	441.85	390	430.2	1,168	1,39,61,604.6	19,601
30-Dec-2025	439	470	418.2	458.2	2,927	2,73,98,081.25	32,335
31-Dec-2025	455.1	488.7	455.1	479.2	2,464	4,78,47,008.55	45,840
01-Jan-2026	490	494.8	470	473.75	1,516	1,61,47,901.3	11,409
02-Jan-2026	470	488.95	454.15	479.4	1,076	1,04,40,406.5	9,643
05-Jan-2026	484.85	497	475.05	486.35	1,000	4,51,20,742.45	75,029
06-Jan-2026	489.4	489.45	472.5	478.75	396	37,38,907.9	5,096
07-Jan-2026	476.65	478.6	468.5	469.85	328	29,61,537.85	3,969
08-Jan-2026	477	488.5	437.9	443	1,042	88,14,966.4	9,259
09-Jan-2026	439	454.9	435	447.15	559	29,86,299.55	2,915
12-Jan-2026	455	473.4	415	449.45	1,339	1,84,32,481.4	17,222
13-Jan-2026	457.95	459.95	442.2	446.1	409	27,11,732.2	2,541
14-Jan-2026	438.2	456.95	438.2	449.8	300	18,21,053.25	1,800
16-Jan-2026	444.05	500	434.2	456.75	657	85,30,818.45	14,388
19-Jan-2026	452.25	479.8	440	456.2	1,215	1,17,23,018.85	5,292
20-Jan-2026	440.4	463.2	435	438.1	546	94,32,900.9	12,875
21-Jan-2026	403.95	443.7	403.95	417.3	311	27,73,762.3	4,689

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice