Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹401.3

(0.30%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	407.7	438.8	407.7	428.5	993	26,32,671.85	2,434
20-Aug-2025	447	447	431.9	438.5	465	15,27,705.35	2,397
21-Aug-2025	447.35	449.4	419.05	424	784	27,19,909.45	4,422
22-Aug-2025	422.05	444	422.05	439.95	480	21,52,630.35	3,603
25-Aug-2025	446	454	438	439.95	731	53,16,868.65	9,786
26-Aug-2025	424.65	442.35	424.65	440.8	388	8,70,196.2	1,346
28-Aug-2025	430.05	442	428.05	434.2	180	3,26,480.75	452
29-Aug-2025	425.85	448.95	425.85	428	284	11,19,257.45	2,077
01-Sep-2025	446.9	446.9	421	425.5	334	9,75,702.95	1,590
02-Sep-2025	428.8	431.9	423.1	427.6	260	6,46,143.35	969
03-Sep-2025	430.9	434.4	426.5	428.9	166	8,94,292.05	1,919
04-Sep-2025	429.6	434.25	423	428.2	262	12,36,500.7	2,277
05-Sep-2025	436.9	436.9	417.5	422.4	199	17,88,863.65	3,894
08-Sep-2025	424.5	428.9	391.2	400.55	1,165	43,79,261.9	7,386
09-Sep-2025	405.25	410.6	400	402.7	376	7,06,634.1	1,022
10-Sep-2025	398.7	414.35	398.7	406.35	364	9,45,001.15	1,444
11-Sep-2025	400.35	409.95	400.35	405.5	232	6,89,933.7	1,267
12-Sep-2025	394	406.45	394	401.5	345	6,88,041.5	1,011
15-Sep-2025	401.5	401.5	391.05	395.15	443	17,75,751.55	3,078
16-Sep-2025	397.75	410.45	397	400.1	364	8,20,207.7	1,281
17-Sep-2025	395.1	407.35	395.1	401.3	248	10,62,319	1,977

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice