Dolphin Offshore share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Dolphin Offshore		MCap (aprox)	Symbol : DOLPHINOFF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.0%	1.3%	6.5%	-0.5%	12.9%	14.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	409.6	-2.75	9.06k	-0.7%
20-05-26	Wed	412.35	-3.8	13.46k	-0.9%	Data Update : 8 PM
19-05-26	Tue	416.15	0.85	9.48k	0.2%	21-05-26 : 409.6
18-05-26	Mon	415.3	2.4	45.9k	0.6%
15-05-26	Fri	412.9	-5.65	42.32k	-1.3%	Compared to  :  12-05-26 409.4
14-05-26	Thu	418.55	0.3	52.13k	0.1%
13-05-26	Wed	418.25	8.85	63.07k	2.2%	7 Days %
12-05-26	Tue	409.4	-8.55	38.4k	-2.0%	0.0%
11-05-26	Mon	417.95	-4.6	17.36k	-1.1%
08-05-26	Fri	422.55	-5.35	7.12k	-1.3%	Compared to  :  21-04-26 404.3
07-05-26	Thu	427.9	-0.75	19.84k	-0.2%
06-05-26	Wed	428.65	-4.2	51.32k	-1.0%	1 Month %
05-05-26	Tue	432.85	22.2	275.53k	5.4%	1.3%
04-05-26	Mon	410.65	-5.65	48.36k	-1.4%	.
30-04-26	Thu	416.3	2.35	47.2k	0.6%	Compared to  :  20-03-26 384.7
29-04-26	Wed	413.95	-3.6	12.33k	-0.9%
28-04-26	Tue	417.55	-0.9	21.75k	-0.2%	2 Months %
27-04-26	Mon	418.45	6.7	31.23k	1.6%	6.5%
24-04-26	Fri	411.75	1.55	37.68k	0.4%
23-04-26	Thu	410.2	1.2	76.57k	0.3%	Compared to  :  20-02-26 411.5
22-04-26	Wed	409	4.7	34.7k	1.2%
21-04-26	Tue	404.3	1.9	11.85k	0.5%	3 Months %
20-04-26	Mon	402.4	5.85	46.92k	1.5%	-0.5%
17-04-26	Fri	396.55	0.4	26.18k	0.1%
16-04-26	Thu	396.15	-6.75	37.25k	-1.7%	Compared to  :  21-11-25 362.65
15-04-26	Wed	402.9	0.15	26.15k	0.0%
13-04-26	Mon	402.75	0.75	35.46k	0.2%	6 Months %
10-04-26	Fri	402	0.5	40.98k	0.1%	12.9%
09-04-26	Thu	401.5	-1.5	40.97k	-0.4%
08-04-26	Wed	403	-12.55	84.26k	-3.0%	Compared to  :  21-05-25 359
07-04-26	Tue	415.55	14.6	377.1k	3.6%
06-04-26	Mon	400.95	-2.1	77.16k	-0.5%	1 year %
02-04-26	Thu	403.05	0.2	25.31k	0.0%	14.1%
01-04-26	Wed	402.85	7.15	47.32k	1.8%
30-03-26	Mon	395.7	1.7	57.74k	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	394	-9.85	67.01k	-2.4%
25-03-26	Wed	403.85	25.25	486.32k	6.7%
24-03-26	Tue	378.6	3.8	66.98k	1.0%
23-03-26	Mon	374.8	-9.9	96.37k	-2.6%
20-03-26	Fri	384.7	1.95	51.76k	0.5%
19-03-26	Thu	382.75	-5.4	75.06k	-1.4%
18-03-26	Wed	388.15	-11.9	115.15k	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	400.05	-39.15	1.84m	-8.9%
26-02-26	Thu	439.2	26.35	12.81m	6.4%
25-02-26	Wed	412.85	-24.55	21.71k	-5.6%
24-02-26	Tue	437.4	26.65	74.63k	6.5%
23-02-26	Mon	410.75	-0.75	59.51k	-0.2%
20-02-26	Fri	411.5	6.9	3.04k	1.7%
19-02-26	Thu	404.6	7.3	22.83k	1.8%
18-02-26	Wed	397.3	-12.6	11.64k	-3.1%
17-02-26	Tue	409.9	-11	8.27k	-2.6%
16-02-26	Mon	420.9	-9.55	13.64k	-2.2%
13-02-26	Fri	430.45	-4.2	10.29k	-1.0%
12-02-26	Thu	434.65	6.55	27.31k	1.5%
11-02-26	Wed	428.1	1.15	8.37k	0.3%
10-02-26	Tue	426.95	3.15	12.25k	0.7%
09-02-26	Mon	423.8	-8.2	5.75k	-1.9%
06-02-26	Fri	432	12.25	21.19k	2.9%
05-02-26	Thu	419.75	-1.95	13.27k	-0.5%
04-02-26	Wed	421.7	-3.45	6.99k	-0.8%
03-02-26	Tue	425.15	-30.2	8.69k	-6.6%
02-02-26	Mon	455.35	36.95	94.56k	8.8%
01-02-26	Sun	418.4	-33.75	39.63k	-7.5%
30-01-26	Fri	452.15	24.4	81.9k	5.7%
29-01-26	Thu	427.75	30.3	107.25k	7.6%
28-01-26	Wed	397.45	-20.1	8.85k	-4.8%
27-01-26	Tue	417.55	0.25	4.74k	0.1%
23-01-26	Fri	417.3	-20.8	6.57k	-4.7%
22-01-26	Thu	438.1	-18.1	21.26k	-4.0%
21-01-26	Wed	456.2	-0.55	25.46k	-0.1%
20-01-26	Tue	456.75	6.95	18.76k	1.5%
19-01-26	Mon	449.8	3.7	4.03k	0.8%
16-01-26	Fri	446.1	-3.35	6.01k	-0.7%
14-01-26	Wed	449.45	2.3	42.59k	0.5%
13-01-26	Tue	447.15	4.15	6.76k	0.9%
12-01-26	Mon	443	-26.85	19.45k	-5.7%
09-01-26	Fri	469.85	-8.9	6.27k	-1.9%
08-01-26	Thu	478.75	-7.6	7.81k	-1.6%
07-01-26	Wed	486.35	6.95	92.5k	1.4%
06-01-26	Tue	479.4	5.65	21.77k	1.2%
05-01-26	Mon	473.75	-5.45	33.62k	-1.1%
02-01-26	Fri	479.2	21	100.69k	4.6%
01-01-26	Thu	458.2	28	61.53k	6.5%
31-12-25	Wed	430.2	21.2	33.68k	5.2%
30-12-25	Tue	409	-30.7	30.38k	-7.0%
29-12-25	Mon	439.7	5.15	24.55k	1.2%
26-12-25	Fri	434.55	12.85	12.08k	3.0%
24-12-25	Wed	421.7	15.2	7.55k	3.7%
23-12-25	Tue	406.5	-12.25	9.62k	-2.9%
22-12-25	Mon	418.75	6.65	18.99k	1.6%
19-12-25	Fri	412.1	-6.15	34.59k	-1.5%
18-12-25	Thu	418.25	20.65	173.4k	5.2%
17-12-25	Wed	397.6	16.25	18.81k	4.3%
16-12-25	Tue	381.35	4.6	13.34k	1.2%
15-12-25	Mon	376.75	38.7	110.97k	11.4%
12-12-25	Fri	338.05	5.15	127.88k	1.5%
11-12-25	Thu	332.9	-9.65	207.04k	-2.8%
10-12-25	Wed	342.55	-6.25	3.76k	-1.8%
09-12-25	Tue	348.8	-6.6	6.21k	-1.9%
08-12-25	Mon	355.4	3.3	2.32k	0.9%
05-12-25	Fri	352.1	0.75	3.11k	0.2%
04-12-25	Thu	351.35	-2	4.47k	-0.6%
03-12-25	Wed	353.35	2.3	34.36k	0.7%
02-12-25	Tue	351.05	4.3	3.76k	1.2%
01-12-25	Mon	346.75	-7.15	10.08k	-2.0%
28-11-25	Fri	353.9	1.55	27.03k	0.4%
27-11-25	Thu	352.35	-8.2	4.48k	-2.3%
26-11-25	Wed	360.55	-6.1	5.5k	-1.7%
25-11-25	Tue	366.65	4.35	6.43k	1.2%
24-11-25	Mon	362.3	-0.35	159.82k	-0.1%
21-11-25	Fri	362.65	-16.75	18.04k	-4.4%
20-11-25	Thu	379.4	-7.3	10.62k	-1.9%
19-11-25	Wed	386.7	1.7	5.5k	0.4%
18-11-25	Tue	385	0.1	12.58k	0.0%
17-11-25	Mon	384.9	-0.1	13.77k	0.0%
14-11-25	Fri	385	-6.85	11.13k	-1.7%
13-11-25	Thu	391.85	-11.45	5.52k	-2.8%
12-11-25	Wed	403.3	9.4	14.78k	2.4%
11-11-25	Tue	393.9	-15.7	16.69k	-3.8%
10-11-25	Mon	409.6	-2.65	41.41k	-0.6%
07-11-25	Fri	412.25	-33.85	399.45k	-7.6%
06-11-25	Thu	446.1	74.35	272.34k	20.0%
04-11-25	Tue	371.75	-3.75	2.62k	-1.0%
03-11-25	Mon	375.5	5.15	1.26k	1.4%
31-10-25	Fri	370.35	-6.95	1.8k	-1.8%
30-10-25	Thu	377.3	0.05	465	0.0%
29-10-25	Wed	377.25	3.2	757	0.9%
28-10-25	Tue	374.05	-3.1	1.04k	-0.8%
27-10-25	Mon	377.15	-8.5	811	-2.2%
24-10-25	Fri	385.65	7.75	566	2.1%
23-10-25	Thu	377.9	-4.55	995	-1.2%
21-10-25	Tue	382.45	3.2	708	0.8%
20-10-25	Mon	379.25	-2.7	580	-0.7%
17-10-25	Fri	381.95	2.85	1.25k	0.8%
16-10-25	Thu	379.1	4	6.14k	1.1%
15-10-25	Wed	375.1	-7.85	448	-2.0%
14-10-25	Tue	382.95	0.25	1.3k	0.1%
13-10-25	Mon	382.7	-5.45	951	-1.4%
10-10-25	Fri	388.15	1.65	654	0.4%
09-10-25	Thu	386.5	-3.65	589	-0.9%
08-10-25	Wed	390.15	-4.05	617	-1.0%
07-10-25	Tue	394.2	4.9	1.7k	1.3%
06-10-25	Mon	389.3	-0.45	747	-0.1%
03-10-25	Fri	389.75	-1.25	805	-0.3%
01-10-25	Wed	391	14.95	2.35k	4.0%
30-09-25	Tue	376.05	-12.8	4.89k	-3.3%
29-09-25	Mon	388.85	-1.95	1.29k	-0.5%
26-09-25	Fri	390.8	-7.7	1.72k	-1.9%
25-09-25	Thu	398.5	-0.35	1.31k	-0.1%
24-09-25	Wed	398.85	-4.1	3.13k	-1.0%
23-09-25	Tue	402.95	4	3.07k	1.0%
22-09-25	Mon	398.95	-2.35	2.15k	-0.6%
19-09-25	Fri	401.3	1.2	2.63k	0.3%
18-09-25	Thu	400.1	4.95	2.04k	1.3%
17-09-25	Wed	395.15	-6.35	4.47k	-1.6%
16-09-25	Tue	401.5	-4	1.72k	-1.0%
15-09-25	Mon	405.5	-0.85	1.71k	-0.2%
12-09-25	Fri	406.35	3.65	2.33k	0.9%
11-09-25	Thu	402.7	2.15	1.74k	0.5%
10-09-25	Wed	400.55	-21.85	10.89k	-5.2%
09-09-25	Tue	422.4	-5.8	4.25k	-1.4%
08-09-25	Mon	428.2	-0.7	2.9k	-0.2%
05-09-25	Fri	428.9	1.3	2.08k	0.3%
04-09-25	Thu	427.6	2.1	1.51k	0.5%
03-09-25	Wed	425.5	-2.5	2.27k	-0.6%
02-09-25	Tue	428	-6.2	2.6k	-1.4%
01-09-25	Mon	434.2	-6.6	750	-1.5%
29-08-25	Fri	440.8	0.85	2k	0.2%
28-08-25	Thu	439.95	0	11.84k	0.0%
26-08-25	Tue	439.95	15.95	4.91k	3.8%
25-08-25	Mon	424	-14.5	6.22k	-3.3%
22-08-25	Fri	438.5	10	3.46k	2.3%
21-08-25	Thu	428.5	23.95	6.18k	5.9%
20-08-25	Wed	404.55	-35.55	5.79k	-8.1%
19-08-25	Tue	440.1	5.85	10.78k	1.3%
18-08-25	Mon	434.25	23.35	7.01k	5.7%
14-08-25	Thu	410.9	12.65	2.28k	3.2%
13-08-25	Wed	398.25	7.9	2.36k	2.0%
12-08-25	Tue	390.35	-11.05	2.21k	-2.8%
11-08-25	Mon	401.4	4.05	5.52k	1.0%
08-08-25	Fri	397.35	-9.5	5.9k	-2.3%
07-08-25	Thu	406.85	-2	6.04k	-0.5%
06-08-25	Wed	408.85	-18.5	12.14k	-4.3%
05-08-25	Tue	427.35	-9.15	1.75k	-2.1%
04-08-25	Mon	436.5	-3.5	3.99k	-0.8%
01-08-25	Fri	440	12.5	6.77k	2.9%
31-07-25	Thu	427.5	6.45	2.71k	1.5%
30-07-25	Wed	421.05	-20.8	7.3k	-4.7%
29-07-25	Tue	441.85	-10	6.72k	-2.2%
28-07-25	Mon	451.85	0.4	5.45k	0.1%
25-07-25	Fri	451.45	0.7	8.76k	0.2%
24-07-25	Thu	450.75	2.15	6.84k	0.5%
23-07-25	Wed	448.6	-3.65	2.74k	-0.8%
22-07-25	Tue	452.25	-1.75	1.68k	-0.4%
21-07-25	Mon	454	12.15	7.48k	2.7%
18-07-25	Fri	441.85	-7.05	5.72k	-1.6%
17-07-25	Thu	448.9	-1.9	4.42k	-0.4%
16-07-25	Wed	450.8	4.1	8.22k	0.9%
15-07-25	Tue	446.7	-14.15	7.14k	-3.1%
14-07-25	Mon	460.85	-0.3	6.54k	-0.1%
11-07-25	Fri	461.15	13.65	13.51k	3.1%
10-07-25	Thu	447.5	8.8	11.12k	2.0%
09-07-25	Wed	458.15	-10.65	5.42k	-2.3%
08-07-25	Tue	449.35	-19.25	12.77k	-4.1%
07-07-25	Mon	468.6	-5.6	13.86k	-1.2%
04-07-25	Fri	474.2	16.5	21.97k	3.6%
03-07-25	Thu	457.7	8.95	40.71k	2.0%
02-07-25	Wed	448.75	21.35	18.12k	5.0%
01-07-25	Tue	427.4	20.35	15.48k	5.0%
30-06-25	Mon	407.05	19.35	13.19k	5.0%
27-06-25	Fri	387.7	18.45	19.28k	5.0%
26-06-25	Thu	369.25	17.55	2.79k	5.0%
25-06-25	Wed	351.7	-12.2	4.53k	-3.4%
24-06-25	Tue	363.9	0.5	1.86k	0.1%
23-06-25	Mon	363.4	-6.75	10.45k	-1.8%
20-06-25	Fri	370.15	-1.2	6.08k	-0.3%
19-06-25	Thu	371.35	-6.3	5.61k	-1.7%
18-06-25	Wed	377.65	6.95	4.54k	1.9%
17-06-25	Tue	370.7	-11.85	8.85k	-3.1%
16-06-25	Mon	382.55	-1.35	8.44k	-0.4%
13-06-25	Fri	383.9	7.15	12.54k	1.9%
12-06-25	Thu	376.75	-19.8	23.89k	-5.0%
11-06-25	Wed	396.55	-20.85	8.2k	-5.0%
10-06-25	Tue	417.4	6.6	3.69k	1.6%
09-06-25	Mon	410.8	14.05	6.16k	3.5%
06-06-25	Fri	396.75	-3.85	10.04k	-1.0%
05-06-25	Thu	400.6	-8.75	7.74k	-2.1%
04-06-25	Wed	409.35	-21.55	8.15k	-5.0%
03-06-25	Tue	430.9	-7.85	17.04k	-1.8%
02-06-25	Mon	438.75	20.85	5.31k	5.0%
30-05-25	Fri	417.9	19.55	12.9k	4.9%
29-05-25	Thu	398.35	18.95	412	5.0%
28-05-25	Wed	379.4	18.05	2.53k	5.0%
27-05-25	Tue	361.35	-3.65	1.86k	-1.0%
26-05-25	Mon	365	-7	2.49k	-1.9%
23-05-25	Fri	372	5.85	6.62k	1.6%
22-05-25	Thu	366.15	7.15	8.44k	2.0%
21-05-25	Wed	359	-7.3	1.24k	-2.0%
20-05-25	Tue	366.3	-7.45	2.15k	-2.0%