Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹362.3

(-0.10%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	383	395	372	385.65	103	2,18,765.25	417
23-Oct-2025	385.65	395	372	377.15	100	3,05,428.55	558
24-Oct-2025	373	387.95	373	374.05	120	3,93,515.9	773
27-Oct-2025	386.9	386.9	376.3	377.25	76	2,87,656.65	588
28-Oct-2025	383.9	384.1	376.05	377.3	60	1,75,659.55	326
29-Oct-2025	377	380	366	370.35	158	6,68,317.1	1,378
30-Oct-2025	377	382	370	375.5	89	4,74,555.1	1,087
31-Oct-2025	380	380	366	371.75	158	9,71,286.6	1,925
03-Nov-2025	409.95	446.1	400	446.1	5,980	12,04,94,172.25	94,037
04-Nov-2025	464	501.95	406.6	412.25	18,499	18,45,28,300.55	1,02,759
06-Nov-2025	419	431	400.1	409.6	2,351	1,73,20,498.95	15,335
07-Nov-2025	414.9	414.9	390	393.9	1,076	66,48,749.05	8,122
10-Nov-2025	392.05	419.45	390.1	403.3	885	60,04,385.9	7,204
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

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice