tiprankstipranks
Trending News
More News >
Dolphin Offshore Enterprises India Ltd. (IN:DOLPHIN)
:DOLPHIN
India Market
Advertisement

Dolphin Offshore Enterprises India Ltd. (DOLPHIN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 20, 2025
438.50
445.00
428.80
441.25
441.25
+2.96%
792
0.31
Aug 19, 2025
409.50
437.00
409.50
428.55
428.55
+4.65%
1,777
0.69
Aug 18, 2025
436.75
436.75
404.00
409.50
409.50
-6.23%
399
0.15
Aug 14, 2025
432.60
444.30
421.00
436.70
436.70
+0.13%
1,132
0.44
Aug 13, 2025
444.00
444.00
420.20
436.15
436.15
+7.18%
624
0.24
Aug 12, 2025
398.90
408.00
398.90
406.95
406.95
+1.07%
635
0.25
Aug 11, 2025
405.00
405.00
392.55
402.65
402.65
+2.98%
440
0.17
Aug 08, 2025
394.50
397.95
390.00
391.00
391.00
-1.73%
434
0.17
Aug 07, 2025
392.25
405.90
387.35
397.90
397.90
+0.19%
869
0.33
Aug 06, 2025
407.25
407.25
390.25
397.15
397.15
-2.52%
1,145
0.44
Aug 05, 2025
410.05
411.05
396.35
407.40
407.40
-1.08%
1,998
0.77
Aug 04, 2025
415.05
422.50
406.60
411.85
411.85
-3.59%
1,495
0.58
Aug 01, 2025
434.50
434.50
427.20
427.20
427.20
-2.68%
152
0.06
Jul 31, 2025
433.05
444.00
430.85
438.95
438.95
+0.30%
431
0.16
Jul 30, 2025
428.25
447.00
426.20
437.65
437.65
+2.54%
1,862
0.69
Jul 29, 2025
420.00
433.05
420.00
426.80
426.80
-2.56%
465
0.16
Jul 28, 2025
441.80
441.80
419.50
438.00
438.00
-0.76%
1,990
0.70
Jul 25, 2025
446.60
446.60
431.05
441.35
441.35
-2.72%
1,784
0.62
Jul 24, 2025
476.95
476.95
448.30
453.70
453.70
-0.99%
501
0.17
Jul 23, 2025
460.00
460.00
440.50
458.25
458.25
+2.05%
948
0.31
Jul 22, 2025
450.10
454.00
443.65
449.05
449.05
-0.21%
872
0.29
Jul 21, 2025
456.10
456.10
449.00
450.00
450.00
-0.34%
117
0.04
Jul 18, 2025
455.75
455.75
446.05
451.55
451.55
-0.54%
650
0.21
Jul 17, 2025
447.65
458.00
442.60
454.00
454.00
+2.48%
3,142
1.05
Jul 16, 2025
446.00
450.00
440.20
443.00
443.00
-1.23%
682
0.23
Jul 15, 2025
451.20
451.50
442.95
448.50
448.50
-1.12%
1,604
0.54
Jul 14, 2025
465.00
465.00
439.40
453.60
453.60
+1.28%
1,829
0.62
Jul 11, 2025
464.10
464.10
444.95
447.85
447.85
-2.76%
162
0.05
Jul 10, 2025
464.10
465.40
459.60
460.55
460.55
-0.01%
658
0.22
Jul 09, 2025
453.30
469.00
443.50
460.60
460.60
+3.02%
1,676
0.55
Jul 08, 2025
460.00
462.70
445.05
447.10
447.10
-1.50%
743
0.25
Jul 07, 2025
432.00
463.55
432.00
453.90
453.90
+0.80%
4,381
0.82
Jul 04, 2025
471.20
472.00
447.65
450.30
450.30
-4.44%
4,524
0.86
Jul 03, 2025
479.05
490.00
465.00
471.20
471.20
-0.75%
4,839
0.94
Jul 02, 2025
459.85
479.00
454.35
474.75
474.75
+3.35%
5,280
1.03
Jul 01, 2025
466.95
473.60
429.05
459.35
459.35
+1.84%
15,383
3.07
Jun 30, 2025
431.00
451.05
431.00
451.05
451.05
+4.99%
19,744
4.15
Jun 27, 2025
400.10
429.60
400.10
429.60
429.60
+5.00%
9,007
1.94
Jun 26, 2025
407.85
409.15
395.05
409.15
409.15
+4.99%
11,503
2.56
Jun 25, 2025
371.20
389.70
371.20
389.70
389.70
+5.00%
2,371
0.53
Jun 24, 2025
367.00
371.15
367.00
371.15
371.15
+4.99%
3,514
0.80
Jun 23, 2025
354.15
360.75
347.00
353.50
353.50
-1.23%
501
0.11
Jun 20, 2025
363.40
365.85
355.20
357.90
357.90
-1.62%
130
0.03
Jun 19, 2025
366.40
372.00
360.00
363.80
363.80
-1.73%
829
0.18
Jun 18, 2025
369.85
373.20
366.75
370.20
370.20
+0.09%
201
0.04
Jun 17, 2025
377.25
381.00
368.00
369.85
369.85
-1.96%
1,826
0.40
Jun 16, 2025
374.00
382.50
370.00
377.25
377.25
+1.63%
1,860
0.41
Jun 13, 2025
381.00
381.00
368.15
371.20
371.20
-2.62%
201
0.04
Jun 12, 2025
380.30
385.40
378.10
381.20
381.20
-0.21%
464
0.10
Jun 11, 2025
377.15
388.95
377.10
382.00
382.00
+1.26%
3,211
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis