Dolphin Offshore

Dolphin Offshore Enterprises (India) Ltd Historical Data

NSEBSE

₹452.25

(-0.39%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	363.4	366.55	357.05	363.9	189	6,76,844.6	1,223
23-Jun-2025	354.05	362.9	347.35	351.7	493	16,10,041.15	3,202
24-Jun-2025	355.05	369.25	355.05	369.25	77	10,27,075.8	2,535
25-Jun-2025	378.9	387.7	370.15	387.7	646	73,69,815.6	13,268
26-Jun-2025	404.4	407.05	390.05	407.05	213	53,56,354.25	12,412
27-Jun-2025	411	427.4	410.95	427.4	557	65,58,971	11,710
30-Jun-2025	439.9	448.75	432.1	448.75	664	80,67,513.95	11,914
01-Jul-2025	462	471.15	430.2	457.7	2,185	1,86,03,092.85	21,653
02-Jul-2025	468	475.15	452.85	474.2	1,094	1,02,86,542.7	16,182
03-Jul-2025	484.9	486.95	465.6	468.6	705	65,69,904	11,135
04-Jul-2025	469.1	478	445.2	449.35	903	58,37,960.35	8,050
07-Jul-2025	450	470	440	458.15	819	50,18,937	5,198
08-Jul-2025	458	479.8	445	447.5	351	24,53,134.8	3,770
09-Jul-2025	447.5	468	446.35	461.15	641	62,13,335.35	8,687
10-Jul-2025	466.35	468.15	457.6	460.85	402	30,15,719.7	4,607
11-Jul-2025	460.45	465.05	442.6	446.7	647	32,31,510.25	4,335
14-Jul-2025	454	458	447.05	450.8	569	37,15,349.45	5,703
15-Jul-2025	441	453.95	441	448.9	528	19,78,341.05	2,104
16-Jul-2025	456.75	456.75	439.6	441.85	613	25,39,770.2	3,551
17-Jul-2025	449.85	459.95	445.6	454	646	33,67,106.1	4,890
18-Jul-2025	459.15	459.35	445.6	452.25	242	7,53,267.65	999

Dolphin Offshore: Related NEWS

No Record Found

Invest wise with Expert advice