Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹485.15

(1.24%)

Jan 1, 2026|09:39:55 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	368.15	384.9	368.15	381.35	737	50,33,345.8	8,167
15-Dec-2025	383.25	400	374.6	397.6	1,342	73,68,804.5	10,252
16-Dec-2025	398	422	372.1	418.25	3,324	6,99,93,605.4	1,46,434
17-Dec-2025	418.25	431	405.15	412.1	2,082	1,45,35,625.7	20,888
18-Dec-2025	412.1	432.85	394.05	418.75	1,394	78,91,161.35	9,942
19-Dec-2025	417.75	421.25	390.1	406.5	533	39,30,208.2	5,798
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

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice