| Dolphin Offshore share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
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 |
| 1.5% | -5.1% | -7.9% | -3.7% | 4.8% | 40.7% | |
| *** 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. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 394 | -9.85 | 67.01k | -2.4% | |
| 25-03-26 | Wed | 403.85 | 25.25 | 486.32k | 6.7% | Data Update : 8 PM |
| 24-03-26 | Tue | 378.6 | 3.8 | 66.98k | 1.0% | 27-03-26 : 394 |
| 23-03-26 | Mon | 374.8 | -9.9 | 96.37k | -2.6% | |
| 20-03-26 | Fri | 384.7 | 1.95 | 51.76k | 0.5% | Compared to : 18-03-26 388.15 |
| 19-03-26 | Thu | 382.75 | -5.4 | 75.06k | -1.4% | |
| 18-03-26 | Wed | 388.15 | 115.15k | 0.3% | 7 Days % | |
| 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. |
1.5% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 415.35 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -5.1% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 427.75 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -7.9% | ||||
| 27-02-26 | Fri | 415.35 | 8.15 | 187.04k | 2.0% | |
| 26-02-26 | Thu | 407.2 | 7.15 | 1.24m | 1.8% | Compared to : 26-12-25 409 |
| 25-02-26 | Wed | 400.05 | -39.15 | 1.84m | -8.9% | |
| 24-02-26 | Tue | 439.2 | 26.35 | 12.81m | 6.4% | 3 Months % |
| 23-02-26 | Mon | 412.85 | -24.55 | 21.71k | -5.6% | -3.7% |
| 20-02-26 | Fri | 437.4 | 26.65 | 74.63k | 6.5% | |
| 19-02-26 | Thu | 410.75 | -0.75 | 59.51k | -0.2% | Compared to : 26-09-25 376.05 |
| 18-02-26 | Wed | 411.5 | 6.9 | 3.04k | 1.7% | |
| 17-02-26 | Tue | 404.6 | 7.3 | 22.83k | 1.8% | 6 Months % |
| 16-02-26 | Mon | 397.3 | -12.6 | 11.64k | -3.1% | 4.8% |
| 13-02-26 | Fri | 409.9 | -11 | 8.27k | -2.6% | |
| 12-02-26 | Thu | 420.9 | -9.55 | 13.64k | -2.2% | Compared to : 27-03-25 280.01 |
| 11-02-26 | Wed | 430.45 | -4.2 | 10.29k | -1.0% | |
| 10-02-26 | Tue | 434.65 | 6.55 | 27.31k | 1.5% | 1 year % |
| 09-02-26 | Mon | 428.1 | 1.15 | 8.37k | 0.3% | 40.7% |
| 06-02-26 | Fri | 426.95 | 3.15 | 12.25k | 0.7% | |
| 05-02-26 | Thu | 423.8 | -8.2 | 5.75k | -1.9% | *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 |
| 04-02-26 | Wed | 432 | 12.25 | 21.19k | 2.9% | |
| 03-02-26 | Tue | 419.75 | -1.95 | 13.27k | -0.5% | |
| 02-02-26 | Mon | 421.7 | -3.45 | 6.99k | -0.8% | |
| 01-02-26 | Sun | 425.15 | -30.2 | 8.69k | -6.6% | |
| 30-01-26 | Fri | 455.35 | 36.95 | 94.56k | 8.8% | |
| 29-01-26 | Thu | 418.4 | -33.75 | 39.63k | -7.5% | |
| 28-01-26 | Wed | 452.15 | 24.4 | 81.9k | 5.7% | |
| 27-01-26 | Tue | 427.75 | 30.3 | 107.25k | 7.6% | |
| 23-01-26 | Fri | 397.45 | -20.1 | 8.85k | -4.8% | |
| 22-01-26 | Thu | 417.55 | 0.25 | 4.74k | 0.1% | |
| 21-01-26 | Wed | 417.3 | -20.8 | 6.57k | -4.7% | |
| 20-01-26 | Tue | 438.1 | -18.1 | 21.26k | -4.0% | |
| 19-01-26 | Mon | 456.2 | -0.55 | 25.46k | -0.1% | |
| 16-01-26 | Fri | 456.75 | 6.95 | 18.76k | 1.5% | |
| 14-01-26 | Wed | 449.8 | 3.7 | 4.03k | 0.8% | |
| 13-01-26 | Tue | 446.1 | -3.35 | 6.01k | -0.7% | |
| 12-01-26 | Mon | 449.45 | 2.3 | 42.59k | 0.5% | |
| 09-01-26 | Fri | 447.15 | 4.15 | 6.76k | 0.9% | |
| 08-01-26 | Thu | 443 | -26.85 | 19.45k | -5.7% | |
| 07-01-26 | Wed | 469.85 | -8.9 | 6.27k | -1.9% | |
| 06-01-26 | Tue | 478.75 | -7.6 | 7.81k | -1.6% | |
| 05-01-26 | Mon | 486.35 | 6.95 | 92.5k | 1.4% | |
| 02-01-26 | Fri | 479.4 | 5.65 | 21.77k | 1.2% | |
| 01-01-26 | Thu | 473.75 | -5.45 | 33.62k | -1.1% | |
| 31-12-25 | Wed | 479.2 | 21 | 100.69k | 4.6% | |
| 30-12-25 | Tue | 458.2 | 28 | 61.53k | 6.5% | |
| 29-12-25 | Mon | 430.2 | 21.2 | 33.68k | 5.2% | |
| 26-12-25 | Fri | 409 | -30.7 | 30.38k | -7.0% | |
| 24-12-25 | Wed | 439.7 | 5.15 | 24.55k | 1.2% | |
| 23-12-25 | Tue | 434.55 | 12.85 | 12.08k | 3.0% | |
| 22-12-25 | Mon | 421.7 | 15.2 | 7.55k | 3.7% | |
| 19-12-25 | Fri | 406.5 | -12.25 | 9.62k | -2.9% | |
| 18-12-25 | Thu | 418.75 | 6.65 | 18.99k | 1.6% | |
| 17-12-25 | Wed | 412.1 | -6.15 | 34.59k | -1.5% | |
| 16-12-25 | Tue | 418.25 | 20.65 | 173.4k | 5.2% | |
| 15-12-25 | Mon | 397.6 | 16.25 | 18.81k | 4.3% | |
| 12-12-25 | Fri | 381.35 | 4.6 | 13.34k | 1.2% | |
| 11-12-25 | Thu | 376.75 | 38.7 | 110.97k | 11.4% | |
| 10-12-25 | Wed | 338.05 | 5.15 | 127.88k | 1.5% | |
| 09-12-25 | Tue | 332.9 | -9.65 | 207.04k | -2.8% | |
| 08-12-25 | Mon | 342.55 | -6.25 | 3.76k | -1.8% | |
| 05-12-25 | Fri | 348.8 | -6.6 | 6.21k | -1.9% | |
| 04-12-25 | Thu | 355.4 | 3.3 | 2.32k | 0.9% | |
| 03-12-25 | Wed | 352.1 | 0.75 | 3.11k | 0.2% | |
| 02-12-25 | Tue | 351.35 | -2 | 4.47k | -0.6% | |
| 01-12-25 | Mon | 353.35 | 2.3 | 34.36k | 0.7% | |
| 28-11-25 | Fri | 351.05 | 4.3 | 3.76k | 1.2% | |
| 27-11-25 | Thu | 346.75 | -7.15 | 10.08k | -2.0% | |
| 26-11-25 | Wed | 353.9 | 1.55 | 27.03k | 0.4% | |
| 25-11-25 | Tue | 352.35 | -8.2 | 4.48k | -2.3% | |
| 24-11-25 | Mon | 360.55 | -6.1 | 5.5k | -1.7% | |
| 21-11-25 | Fri | 366.65 | 4.35 | 6.43k | 1.2% | |
| 20-11-25 | Thu | 362.3 | -0.35 | 159.82k | -0.1% | |
| 19-11-25 | Wed | 362.65 | -16.75 | 18.04k | -4.4% | |
| 18-11-25 | Tue | 386.7 | 1.7 | 5.5k | 0.4% | |
| 17-11-25 | Mon | 379.4 | -7.3 | 10.62k | -1.9% | |
| 14-11-25 | Fri | 385 | 0.1 | 12.58k | 0.0% | |
| 13-11-25 | Thu | 384.9 | -0.1 | 13.77k | 0.0% | |
| 12-11-25 | Wed | 385 | -6.85 | 11.13k | -1.7% | |
| 11-11-25 | Tue | 391.85 | -11.45 | 5.52k | -2.8% | |
| 10-11-25 | Mon | 403.3 | 9.4 | 14.78k | 2.4% | |
| 07-11-25 | Fri | 393.9 | -15.7 | 16.69k | -3.8% | |
| 06-11-25 | Thu | 409.6 | -2.65 | 41.41k | -0.6% | |
| 04-11-25 | Tue | 412.25 | -33.85 | 399.45k | -7.6% | |
| 03-11-25 | Mon | 446.1 | 74.35 | 272.34k | 20.0% | |
| 31-10-25 | Fri | 375.5 | 5.15 | 1.26k | 1.4% | |
| 30-10-25 | Thu | 371.75 | -3.75 | 2.62k | -1.0% | |
| 29-10-25 | Wed | 370.35 | -6.95 | 1.8k | -1.8% | |
| 28-10-25 | Tue | 377.3 | 0.05 | 465 | 0.0% | |
| 27-10-25 | Mon | 377.25 | 3.2 | 757 | 0.9% | |
| 24-10-25 | Fri | 374.05 | -3.1 | 1.04k | -0.8% | |
| 23-10-25 | Thu | 377.15 | -8.5 | 811 | -2.2% | |
| 21-10-25 | Tue | 385.65 | 7.75 | 566 | 2.1% | |
| 20-10-25 | Mon | 377.9 | -4.55 | 995 | -1.2% | |
| 17-10-25 | Fri | 382.45 | 3.2 | 708 | 0.8% | |
| 16-10-25 | Thu | 379.25 | -2.7 | 580 | -0.7% | |
| 15-10-25 | Wed | 381.95 | 2.85 | 1.25k | 0.8% | |
| 14-10-25 | Tue | 379.1 | 4 | 6.14k | 1.1% | |
| 13-10-25 | Mon | 375.1 | -7.85 | 448 | -2.0% | |
| 10-10-25 | Fri | 382.95 | 0.25 | 1.3k | 0.1% | |
| 09-10-25 | Thu | 382.7 | -5.45 | 951 | -1.4% | |
| 08-10-25 | Wed | 388.15 | 1.65 | 654 | 0.4% | |
| 07-10-25 | Tue | 386.5 | -3.65 | 589 | -0.9% | |
| 06-10-25 | Mon | 394.2 | 4.9 | 1.7k | 1.3% | |
| 03-10-25 | Fri | 390.15 | -4.05 | 617 | -1.0% | |
| 01-10-25 | Wed | 389.3 | -0.45 | 747 | -0.1% | |
| 30-09-25 | Tue | 389.75 | -1.25 | 805 | -0.3% | |
| 29-09-25 | Mon | 391 | 14.95 | 2.35k | 4.0% | |
| 26-09-25 | Fri | 376.05 | -12.8 | 4.89k | -3.3% | |
| 25-09-25 | Thu | 388.85 | -1.95 | 1.29k | -0.5% | |
| 24-09-25 | Wed | 390.8 | -7.7 | 1.72k | -1.9% | |
| 23-09-25 | Tue | 398.5 | -0.35 | 1.31k | -0.1% | |
| 22-09-25 | Mon | 398.85 | -4.1 | 3.13k | -1.0% | |
| 19-09-25 | Fri | 402.95 | 4 | 3.07k | 1.0% | |
| 18-09-25 | Thu | 398.95 | -2.35 | 2.15k | -0.6% | |
| 17-09-25 | Wed | 400.1 | 4.95 | 2.04k | 1.3% | |
| 16-09-25 | Tue | 401.3 | 1.2 | 2.63k | 0.3% | |
| 15-09-25 | Mon | 395.15 | -6.35 | 4.47k | -1.6% | |
| 12-09-25 | Fri | 401.5 | -4 | 1.72k | -1.0% | |
| 11-09-25 | Thu | 405.5 | -0.85 | 1.71k | -0.2% | |
| 10-09-25 | Wed | 406.35 | 3.65 | 2.33k | 0.9% | |
| 09-09-25 | Tue | 402.7 | 2.15 | 1.74k | 0.5% | |
| 08-09-25 | Mon | 400.55 | -21.85 | 10.89k | -5.2% | |
| 05-09-25 | Fri | 422.4 | -5.8 | 4.25k | -1.4% | |
| 04-09-25 | Thu | 428.2 | -0.7 | 2.9k | -0.2% | |
| 03-09-25 | Wed | 428.9 | 1.3 | 2.08k | 0.3% | |
| 02-09-25 | Tue | 427.6 | 2.1 | 1.51k | 0.5% | |
| 01-09-25 | Mon | 425.5 | -2.5 | 2.27k | -0.6% | |
| 29-08-25 | Fri | 428 | -6.2 | 2.6k | -1.4% | |
| 28-08-25 | Thu | 434.2 | -6.6 | 750 | -1.5% | |
| 26-08-25 | Tue | 440.8 | 0.85 | 2k | 0.2% | |
| 25-08-25 | Mon | 439.95 | 0 | 11.84k | 0.0% | |
| 22-08-25 | Fri | 439.95 | 15.95 | 4.91k | 3.8% | |
| 21-08-25 | Thu | 424 | -14.5 | 6.22k | -3.3% | |
| 20-08-25 | Wed | 438.5 | 10 | 3.46k | 2.3% | |
| 19-08-25 | Tue | 428.5 | 23.95 | 6.18k | 5.9% | |
| 18-08-25 | Mon | 404.55 | -35.55 | 5.79k | -8.1% | |
| 14-08-25 | Thu | 440.1 | 5.85 | 10.78k | 1.3% | |
| 13-08-25 | Wed | 410.9 | 12.65 | 2.28k | 3.2% | |
| 12-08-25 | Tue | 434.25 | 23.35 | 7.01k | 5.7% | |
| 11-08-25 | Mon | 398.25 | 7.9 | 2.36k | 2.0% | |
| 08-08-25 | Fri | 390.35 | -11.05 | 2.21k | -2.8% | |
| 07-08-25 | Thu | 401.4 | 4.05 | 5.52k | 1.0% | |
| 06-08-25 | Wed | 397.35 | -9.5 | 5.9k | -2.3% | |
| 05-08-25 | Tue | 406.85 | -2 | 6.04k | -0.5% | |
| 04-08-25 | Mon | 408.85 | -18.5 | 12.14k | -4.3% | |
| 01-08-25 | Fri | 427.35 | -9.15 | 1.75k | -2.1% | |
| 31-07-25 | Thu | 436.5 | -3.5 | 3.99k | -0.8% | |
| 30-07-25 | Wed | 440 | 12.5 | 6.77k | 2.9% | |
| 29-07-25 | Tue | 427.5 | 6.45 | 2.71k | 1.5% | |
| 28-07-25 | Mon | 421.05 | -20.8 | 7.3k | -4.7% | |
| 25-07-25 | Fri | 441.85 | -10 | 6.72k | -2.2% | |
| 24-07-25 | Thu | 451.85 | 0.4 | 5.45k | 0.1% | |
| 23-07-25 | Wed | 451.45 | 0.7 | 8.76k | 0.2% | |
| 22-07-25 | Tue | 450.75 | 2.15 | 6.84k | 0.5% | |
| 21-07-25 | Mon | 448.6 | -3.65 | 2.74k | -0.8% | |
| 18-07-25 | Fri | 452.25 | -1.75 | 1.68k | -0.4% | |
| 17-07-25 | Thu | 454 | 12.15 | 7.48k | 2.7% | |
| 16-07-25 | Wed | 441.85 | -7.05 | 5.72k | -1.6% | |
| 15-07-25 | Tue | 448.9 | -1.9 | 4.42k | -0.4% | |
| 14-07-25 | Mon | 450.8 | 4.1 | 8.22k | 0.9% | |
| 11-07-25 | Fri | 446.7 | -14.15 | 7.14k | -3.1% | |
| 10-07-25 | Thu | 460.85 | -0.3 | 6.54k | -0.1% | |
| 09-07-25 | Wed | 461.15 | 13.65 | 13.51k | 3.1% | |
| 08-07-25 | Tue | 447.5 | -10.65 | 5.42k | -2.3% | |
| 07-07-25 | Mon | 458.15 | 8.8 | 11.12k | 2.0% | |
| 04-07-25 | Fri | 449.35 | -19.25 | 12.77k | -4.1% | |
| 03-07-25 | Thu | 468.6 | -5.6 | 13.86k | -1.2% | |
| 02-07-25 | Wed | 474.2 | 16.5 | 21.97k | 3.6% | |
| 01-07-25 | Tue | 457.7 | 8.95 | 40.71k | 2.0% | |
| 30-06-25 | Mon | 448.75 | 21.35 | 18.12k | 5.0% | |
| 27-06-25 | Fri | 427.4 | 20.35 | 15.48k | 5.0% | |
| 26-06-25 | Thu | 407.05 | 19.35 | 13.19k | 5.0% | |
| 25-06-25 | Wed | 387.7 | 18.45 | 19.28k | 5.0% | |
| 24-06-25 | Tue | 369.25 | 17.55 | 2.79k | 5.0% | |
| 23-06-25 | Mon | 351.7 | -12.2 | 4.53k | -3.4% | |
| 20-06-25 | Fri | 363.9 | 0.5 | 1.86k | 0.1% | |
| 19-06-25 | Thu | 370.15 | -1.2 | 6.08k | -0.3% | |
| 18-06-25 | Wed | 363.4 | -6.75 | 10.45k | -1.8% | |
| 17-06-25 | Tue | 371.35 | -6.3 | 5.61k | -1.7% | |
| 16-06-25 | Mon | 377.65 | 6.95 | 4.54k | 1.9% | |
| 13-06-25 | Fri | 370.7 | -11.85 | 8.85k | -3.1% | |
| 12-06-25 | Thu | 382.55 | -1.35 | 8.44k | -0.4% | |
| 11-06-25 | Wed | 383.9 | 7.15 | 12.54k | 1.9% | |
| 10-06-25 | Tue | 376.75 | -19.8 | 23.89k | -5.0% | |
| 09-06-25 | Mon | 417.4 | 6.6 | 3.69k | 1.6% | |
| 06-06-25 | Fri | 396.55 | -20.85 | 8.2k | -5.0% | |
| 05-06-25 | Thu | 410.8 | 14.05 | 6.16k | 3.5% | |
| 04-06-25 | Wed | 396.75 | -3.85 | 10.04k | -1.0% | |
| 03-06-25 | Tue | 400.6 | -8.75 | 7.74k | -2.1% | |
| 02-06-25 | Mon | 409.35 | -21.55 | 8.15k | -5.0% | |
| 30-05-25 | Fri | 430.9 | -7.85 | 17.04k | -1.8% | |
| 29-05-25 | Thu | 438.75 | 20.85 | 5.31k | 5.0% | |
| 28-05-25 | Wed | 417.9 | 19.55 | 12.9k | 4.9% | |
| 27-05-25 | Tue | 379.4 | 18.05 | 2.53k | 5.0% | |
| 26-05-25 | Mon | 398.35 | 18.95 | 412 | 5.0% | |
| 23-05-25 | Fri | 361.35 | -3.65 | 1.86k | -1.0% | |
| 22-05-25 | Thu | 365 | 5.85 | 6.62k | 1.6% | |
| 21-05-25 | Wed | 372 | -7 | 2.49k | -1.9% | |
| 20-05-25 | Tue | 366.15 | 7.15 | 8.44k | 2.0% | |
| 19-05-25 | Mon | 359 | -7.3 | 1.24k | -2.0% | |
| 16-05-25 | Fri | 366.3 | -7.45 | 2.15k | -2.0% | |
| 15-05-25 | Thu | 373.75 | -7.6 | 3.3k | -2.0% | |
| 14-05-25 | Wed | 381.35 | -7.75 | 2.59k | -2.0% | |
| 13-05-25 | Tue | 389.1 | -7.95 | 4.69k | -2.0% | |
| 12-05-25 | Mon | 397.05 | -8.1 | 3.72k | -2.0% | |
| 09-05-25 | Fri | 405.15 | -8.25 | 209 | -2.0% | |
| 08-05-25 | Thu | 413.4 | -8.4 | 3.64k | -2.0% | |
| 07-05-25 | Wed | 430.4 | 8.15 | 3.04k | 1.9% | |
| 06-05-25 | Tue | 421.8 | -8.6 | 1.88k | -2.0% | |
| 05-05-25 | Mon | 422.25 | 8.25 | 6.39k | 2.0% | |
| 02-05-25 | Fri | 414 | 8.1 | 6.64k | 2.0% | |
| 30-04-25 | Wed | 405.9 | 7.95 | 5.2k | 2.0% | |
| 29-04-25 | Tue | 397.95 | 7.8 | 20.08k | 2.0% | |
| 28-04-25 | Mon | 390.15 | 7.65 | 400 | 2.0% | |
| 25-04-25 | Fri | 382.5 | 7.5 | 4.39k | 2.0% | |
| 24-04-25 | Thu | 375 | 7.35 | 422 | 2.0% | |
| 23-04-25 | Wed | 367.65 | 7.2 | 638 | 2.0% | |
| 22-04-25 | Tue | 360.45 | 7.05 | 464 | 2.0% | |
| 21-04-25 | Mon | 353.4 | 6.9 | 882 | 2.0% | |
| 17-04-25 | Thu | 346.5 | 6.55 | 676 | 1.9% | |
| 16-04-25 | Wed | 339.95 | 6.65 | 998 | 2.0% | |
| 15-04-25 | Tue | 333.3 | 6.5 | 50 | 2.0% | |
| 11-04-25 | Fri | 326.8 | 6.4 | 353 | 2.0% | |
| 09-04-25 | Wed | 320.4 | 6.25 | 5.08k | 2.0% | |
| 08-04-25 | Tue | 314.15 | 6.15 | 4.8k | 2.0% | |
| 07-04-25 | Mon | 308 | -4.7 | 12.15k | -1.5% | |
| 04-04-25 | Fri | 312.7 | 6.1 | 165.37k | 2.0% | |
| 03-04-25 | Thu | 306.6 | 6 | 742 | 2.0% | |
| 02-04-25 | Wed | 300.6 | 5.85 | 151.33k | 2.0% | |
| 01-04-25 | Tue | 294.75 | 5.79 | 3.34k | 2.0% | |
| 28-03-25 | Fri | 288.96 | 5.66 | 5.56k | 2.0% | |
| 27-03-25 | Thu | 280.01 | 5.49 | 1.5k | 2.0% | |
| 26-03-25 | Wed | 283.3 | 3.29 | 15.3k | 1.2% | |
| 25-03-25 | Tue | 274.52 | 5.38 | 2.25k | 2.0% | |