Want to see IN:DOLPHIN full AI Analyst Report?
Dolphin Offshore Enterprises India Ltd. (DOLPHIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 620.00 | 622.10 | 607.00 | 607.00 | 607.00 | -2.48% | 596 | 0.11 |
| Oct 29, 2026 | 596.05 | 626.00 | 596.05 | 622.45 | 622.45 | +4.97% | 142 | 0.03 |
| Oct 28, 2026 | 580.00 | 602.05 | 576.00 | 593.00 | 593.00 | +0.56% | 291 | 0.05 |
| Oct 27, 2026 | 568.45 | 596.45 | 568.45 | 589.70 | 589.70 | +3.50% | 1,436 | 0.27 |
| Oct 26, 2026 | 585.00 | 585.00 | 552.45 | 569.75 | 569.75 | +3.07% | 694 | 0.13 |
| Oct 23, 2026 | 589.05 | 589.05 | 548.05 | 552.80 | 552.80 | -6.06% | 1,641 | 0.31 |
| Oct 22, 2026 | 555.00 | 607.25 | 555.00 | 588.45 | 588.45 | -1.31% | 2,320 | 0.43 |
| Oct 21, 2026 | 626.90 | 631.60 | 588.35 | 596.25 | 596.25 | -5.93% | 1,633 | 0.31 |
| Oct 20, 2026 | 633.85 | 662.20 | 625.00 | 633.85 | 633.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 662.20 | 662.20 | 625.00 | 633.85 | 633.85 | -3.13% | 896 | 0.17 |
| Oct 16, 2026 | 624.75 | 658.45 | 624.75 | 654.35 | 654.35 | +2.94% | 1,530 | 0.29 |
| Oct 15, 2026 | 630.95 | 641.35 | 622.15 | 635.65 | 635.65 | +0.74% | 636 | 0.12 |
| Oct 14, 2026 | 636.45 | 647.85 | 629.70 | 630.95 | 630.95 | -1.17% | 443 | 0.08 |
| Oct 13, 2026 | 638.10 | 640.35 | 634.45 | 638.45 | 638.45 | -0.54% | 291 | 0.05 |
| Oct 12, 2026 | 646.20 | 654.95 | 641.60 | 641.90 | 641.90 | -0.01% | 810 | 0.15 |
| Oct 09, 2026 | 625.80 | 649.90 | 615.25 | 641.95 | 641.95 | +3.60% | 1,998 | 0.38 |
| Oct 08, 2026 | 645.30 | 648.95 | 617.45 | 619.65 | 619.65 | -5.36% | 808 | 0.15 |
| Oct 07, 2026 | 640.00 | 661.05 | 640.00 | 654.75 | 654.75 | +2.16% | 1,574 | 0.30 |
| Oct 06, 2026 | 626.00 | 655.95 | 618.75 | 640.90 | 640.90 | +3.52% | 2,044 | 0.38 |
| Oct 05, 2026 | 628.40 | 635.85 | 613.40 | 619.10 | 619.10 | -1.48% | 3,008 | 0.56 |
| Oct 02, 2026 | 628.40 | 649.50 | 600.70 | 628.40 | 628.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 631.00 | 649.50 | 600.70 | 628.40 | 628.40 | -1.70% | 2,568 | 0.48 |
| Sep 30, 2026 | 650.00 | 710.00 | 632.00 | 639.25 | 639.25 | -1.81% | 4,888 | 0.92 |
| Sep 29, 2026 | 646.75 | 668.85 | 645.00 | 651.05 | 651.05 | +0.55% | 2,236 | 0.43 |
| Sep 28, 2026 | 677.60 | 677.60 | 639.95 | 647.50 | 647.50 | -5.86% | 2,222 | 0.43 |
| Sep 25, 2026 | 683.75 | 707.00 | 670.00 | 687.80 | 687.80 | +0.42% | 3,075 | 0.59 |
| Sep 24, 2026 | 730.65 | 730.65 | 681.35 | 684.90 | 684.90 | -5.13% | 4,508 | 0.88 |
| Sep 23, 2026 | 716.85 | 749.00 | 704.85 | 721.95 | 721.95 | -0.79% | 6,067 | 1.21 |
| Sep 22, 2026 | 679.15 | 743.65 | 679.15 | 727.70 | 727.70 | +6.04% | 10,537 | 2.17 |
| Sep 21, 2026 | 674.00 | 710.30 | 657.00 | 686.25 | 686.25 | +3.34% | 2,531 | 0.53 |
| Sep 18, 2026 | 673.90 | 680.00 | 660.75 | 664.05 | 664.05 | -2.17% | 1,763 | 0.37 |
| Sep 17, 2026 | 630.25 | 683.65 | 630.25 | 678.80 | 678.80 | +7.11% | 7,852 | 1.68 |
| Sep 16, 2026 | 648.30 | 648.30 | 615.00 | 633.75 | 633.75 | -2.58% | 1,301 | 0.28 |
| Sep 15, 2026 | 652.00 | 682.60 | 643.10 | 650.55 | 650.55 | +0.10% | 3,099 | 0.67 |
| Sep 14, 2026 | 649.90 | 669.60 | 629.00 | 649.90 | 649.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 659.60 | 669.60 | 629.00 | 649.90 | 649.90 | -0.83% | 6,848 | 1.52 |
| Sep 10, 2026 | 685.75 | 693.75 | 642.55 | 655.35 | 655.35 | -4.50% | 3,578 | 0.80 |
| Sep 09, 2026 | 686.10 | 713.90 | 681.70 | 686.25 | 686.25 | -0.12% | 3,535 | 0.80 |
| Sep 08, 2026 | 732.90 | 732.90 | 681.25 | 687.10 | 687.10 | -4.47% | 3,921 | 0.89 |
| Sep 07, 2026 | 682.15 | 741.65 | 675.00 | 719.25 | 719.25 | +6.67% | 22,696 | 5.61 |
| Sep 04, 2026 | 621.70 | 682.75 | 621.70 | 674.25 | 674.25 | +8.59% | 12,485 | 3.24 |
| Sep 03, 2026 | 606.95 | 635.00 | 606.35 | 620.90 | 620.90 | +2.87% | 5,348 | 1.41 |
| Sep 02, 2026 | 581.10 | 607.00 | 581.10 | 603.55 | 603.55 | +3.44% | 2,018 | 0.54 |
| Sep 01, 2026 | 585.00 | 596.60 | 582.75 | 583.50 | 583.50 | -0.25% | 1,400 | 0.37 |
| Aug 31, 2026 | 600.05 | 615.80 | 553.45 | 584.95 | 584.95 | -4.87% | 12,951 | 3.65 |
| Aug 28, 2026 | 637.50 | 639.45 | 606.00 | 614.90 | 614.90 | -2.11% | 5,821 | 1.68 |
| Aug 27, 2026 | 623.25 | 639.90 | 610.05 | 628.15 | 628.15 | +1.67% | 3,201 | 0.94 |
| Aug 26, 2026 | 603.05 | 620.35 | 601.00 | 617.85 | 617.85 | +1.27% | 2,505 | 0.74 |
| Aug 25, 2026 | 615.10 | 625.20 | 608.80 | 610.10 | 610.10 | -0.85% | 2,313 | 0.69 |
| Aug 24, 2026 | 645.90 | 661.35 | 612.00 | 615.35 | 615.35 | -4.51% | 4,028 | 1.23 |