Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹437.4

(6.49%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	403.95	443.7	403.95	417.3	311	27,73,762.3	4,689
22-Jan-2026	419.35	429.35	406.25	417.55	313	19,78,841.6	1,921
23-Jan-2026	432.05	436.6	391.05	397.45	535	37,06,355.5	3,855
27-Jan-2026	397.45	476.9	397.45	427.75	5,261	4,72,05,779.5	18,475
28-Jan-2026	447	465	440.05	452.15	4,012	3,71,08,191.4	12,584
29-Jan-2026	465.4	465.4	416	418.4	2,458	1,70,95,281.25	11,961
30-Jan-2026	413.85	460	403.5	455.35	4,609	4,19,59,568.85	56,853
01-Feb-2026	457	457	416	425.15	929	37,67,713	2,503
02-Feb-2026	425.3	429.5	415.05	421.7	551	29,40,414.3	3,158
03-Feb-2026	429.05	441.9	413.25	419.75	716	56,43,302	4,764
04-Feb-2026	412	451	412	432	1,148	92,05,632.45	5,523
05-Feb-2026	425.6	433	420.3	423.8	368	24,51,409.25	2,751
06-Feb-2026	425.9	437.95	422.35	426.95	543	52,45,222.2	3,306
09-Feb-2026	427.8	441.45	421.3	428.1	642	36,15,965.65	3,530
10-Feb-2026	428.05	435	425	434.65	398	1,18,55,184.45	22,396
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

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice