Price Data Selection & Download
Dolphin Offshore Share Price All Time Records & Statistics (Aug 2023 - Apr 2026)
645 daily OHLCV records on NSE from Aug. 2023 to April 2026. See DOLPHIN book value comparison to compare market price against book value per share.
Share Price All Time High
₹948.70
May 22, 2024
NSE Exchange
Share Price All Time Low
₹10.90
August 21, 2023
NSE Exchange
Highest Volume Trading Day
12,814,482
February 24, 2026 • ₹439.20
NSE Exchange
Share Price History Data (Aug 2023 - Apr 2026)
DOLPHIN daily open, high, low, close and volume (OHLCV) on NSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹409.00 | ₹409.00 | ₹390.00 | ₹396.15 | 37,250 |
| 2026-04-15 | ₹411.90 | ₹412.40 | ₹400.00 | ₹402.90 | 26,146 |
| 2026-04-13 | ₹401.00 | ₹412.25 | ₹396.65 | ₹402.75 | 35,457 |
| 2026-04-10 | ₹405.05 | ₹414.00 | ₹398.00 | ₹402.00 | 40,977 |
| 2026-04-09 | ₹406.20 | ₹413.95 | ₹398.60 | ₹401.50 | 40,974 |
| 2026-04-08 | ₹426.80 | ₹426.80 | ₹400.20 | ₹403.00 | 84,255 |
| 2026-04-07 | ₹403.45 | ₹443.95 | ₹398.10 | ₹415.55 | 377,098 |
| 2026-04-06 | ₹404.70 | ₹416.80 | ₹398.05 | ₹400.95 | 77,157 |
| 2026-04-02 | ₹401.45 | ₹409.65 | ₹393.85 | ₹403.05 | 25,305 |
| 2026-04-01 | ₹402.50 | ₹412.00 | ₹396.30 | ₹402.85 | 47,321 |
| 2026-03-30 | ₹390.60 | ₹409.00 | ₹387.05 | ₹395.70 | 57,742 |
| 2026-03-27 | ₹400.90 | ₹401.90 | ₹381.60 | ₹394.00 | 67,014 |
| 2026-03-25 | ₹378.00 | ₹431.55 | ₹376.05 | ₹403.85 | 486,319 |
| 2026-03-24 | ₹374.85 | ₹389.50 | ₹368.00 | ₹378.60 | 66,981 |
| 2026-03-23 | ₹385.75 | ₹395.00 | ₹366.35 | ₹374.80 | 96,370 |
| 2026-03-20 | ₹380.20 | ₹395.00 | ₹380.20 | ₹384.70 | 51,755 |
| 2026-03-19 | ₹388.15 | ₹396.95 | ₹376.10 | ₹382.75 | 75,058 |
| 2026-03-18 | ₹385.00 | ₹403.90 | ₹380.15 | ₹388.15 | 115,146 |
| 2026-03-17 | ₹396.90 | ₹400.55 | ₹380.60 | ₹387.15 | 59,233 |
| 2026-03-16 | ₹402.05 | ₹414.00 | ₹383.30 | ₹397.40 | 168,116 |
| 2026-03-13 | ₹398.00 | ₹409.55 | ₹382.10 | ₹401.45 | 167,353 |
| 2026-03-12 | ₹398.00 | ₹414.45 | ₹392.20 | ₹398.65 | 375,291 |
| 2026-03-11 | ₹454.60 | ₹454.60 | ₹393.30 | ₹403.85 | 408,950 |
| 2026-03-10 | ₹468.80 | ₹475.95 | ₹441.20 | ₹455.60 | 359,168 |
| 2026-03-09 | ₹446.00 | ₹489.00 | ₹428.00 | ₹478.65 | 789,472 |
| 2026-03-06 | ₹414.45 | ₹459.00 | ₹409.55 | ₹444.30 | 368,146 |
| 2026-03-05 | ₹393.80 | ₹425.00 | ₹386.00 | ₹418.60 | 518,403 |
| 2026-03-04 | ₹390.00 | ₹395.40 | ₹377.30 | ₹389.15 | 95,156 |
| 2026-03-02 | ₹398.00 | ₹402.40 | ₹381.00 | ₹395.50 | 158,802 |
| 2026-02-27 | ₹410.45 | ₹422.00 | ₹397.30 | ₹415.35 | 187,039 |
| 2026-02-26 | ₹408.05 | ₹429.90 | ₹401.20 | ₹407.20 | 1,243,656 |
| 2026-02-25 | ₹430.00 | ₹443.50 | ₹390.50 | ₹400.05 | 1,836,284 |
| 2026-02-24 | ₹415.00 | ₹474.00 | ₹408.10 | ₹439.20 | 12,814,482 |
| 2026-02-23 | ₹447.90 | ₹453.70 | ₹407.50 | ₹412.85 | 21,712 |
| 2026-02-20 | ₹416.90 | ₹440.45 | ₹411.30 | ₹437.40 | 74,626 |
| 2026-02-19 | ₹419.00 | ₹424.90 | ₹409.00 | ₹410.75 | 59,514 |
| 2026-02-18 | ₹410.70 | ₹415.00 | ₹402.85 | ₹411.50 | 3,039 |
| 2026-02-17 | ₹398.00 | ₹424.00 | ₹396.95 | ₹404.60 | 22,831 |
| 2026-02-16 | ₹405.10 | ₹417.30 | ₹392.30 | ₹397.30 | 11,642 |
| 2026-02-13 | ₹419.00 | ₹424.65 | ₹405.00 | ₹409.90 | 8,270 |
| 2026-02-12 | ₹448.25 | ₹448.65 | ₹415.35 | ₹420.90 | 13,635 |
| 2026-02-11 | ₹430.80 | ₹434.20 | ₹421.00 | ₹430.45 | 10,287 |
| 2026-02-10 | ₹428.05 | ₹435.00 | ₹425.00 | ₹434.65 | 27,312 |
| 2026-02-09 | ₹427.80 | ₹441.45 | ₹421.30 | ₹428.10 | 8,367 |
| 2026-02-06 | ₹425.90 | ₹437.95 | ₹422.35 | ₹426.95 | 12,251 |
| 2026-02-05 | ₹425.60 | ₹433.00 | ₹420.30 | ₹423.80 | 5,750 |
| 2026-02-04 | ₹412.00 | ₹451.00 | ₹412.00 | ₹432.00 | 21,187 |
| 2026-02-03 | ₹429.05 | ₹441.90 | ₹413.25 | ₹419.75 | 13,267 |
| 2026-02-02 | ₹425.30 | ₹429.50 | ₹415.05 | ₹421.70 | 6,990 |
| 2026-02-01 | ₹457.00 | ₹457.00 | ₹416.00 | ₹425.15 | 8,692 |
| 2026-01-30 | ₹413.85 | ₹460.00 | ₹403.50 | ₹455.35 | 94,559 |
| 2026-01-29 | ₹465.40 | ₹465.40 | ₹416.00 | ₹418.40 | 39,629 |
| 2026-01-28 | ₹447.00 | ₹465.00 | ₹440.05 | ₹452.15 | 81,898 |
| 2026-01-27 | ₹397.45 | ₹476.90 | ₹397.45 | ₹427.75 | 107,254 |
| 2026-01-23 | ₹432.05 | ₹436.60 | ₹391.05 | ₹397.45 | 8,850 |
| 2026-01-22 | ₹419.35 | ₹429.35 | ₹406.25 | ₹417.55 | 4,738 |
| 2026-01-21 | ₹403.95 | ₹443.70 | ₹403.95 | ₹417.30 | 6,567 |
| 2026-01-20 | ₹440.40 | ₹463.20 | ₹435.00 | ₹438.10 | 21,255 |
| 2026-01-19 | ₹452.25 | ₹479.80 | ₹440.00 | ₹456.20 | 25,455 |
| 2026-01-16 | ₹444.05 | ₹500.00 | ₹434.20 | ₹456.75 | 18,760 |
| 2026-01-14 | ₹438.20 | ₹456.95 | ₹438.20 | ₹449.80 | 4,034 |
| 2026-01-13 | ₹457.95 | ₹459.95 | ₹442.20 | ₹446.10 | 6,006 |
| 2026-01-12 | ₹455.00 | ₹473.40 | ₹415.00 | ₹449.45 | 42,588 |
| 2026-01-09 | ₹439.00 | ₹454.90 | ₹435.00 | ₹447.15 | 6,755 |
| 2026-01-08 | ₹477.00 | ₹488.50 | ₹437.90 | ₹443.00 | 19,449 |
| 2026-01-07 | ₹476.65 | ₹478.60 | ₹468.50 | ₹469.85 | 6,269 |
| 2026-01-06 | ₹489.40 | ₹489.45 | ₹472.50 | ₹478.75 | 7,806 |
| 2026-01-05 | ₹484.85 | ₹497.00 | ₹475.05 | ₹486.35 | 92,496 |
| 2026-01-02 | ₹470.00 | ₹488.95 | ₹454.15 | ₹479.40 | 21,766 |
| 2026-01-01 | ₹490.00 | ₹494.80 | ₹470.00 | ₹473.75 | 33,616 |
Dolphin Offshore Share Price Performance Analysis (Aug 2023 - Apr 2026)
DOLPHIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.38%
₹473.75 → ₹396.15
Year to Date
Price Volatility
6.39%
Low Volatility
Year to Date
Average Daily Volume
319,100
Year to Date Average
NSE Exchange
Dolphin Offshore Share Price History – Frequently Asked Questions
Common questions about DOLPHIN historical data and records.
What is the all-time high share price of Dolphin Offshore (DOLPHIN)?
The all-time high share price of Dolphin Offshore was ₹948.7 recorded on May 22, 2024 on the NSE exchange.
What is the all-time low share price of Dolphin Offshore (DOLPHIN)?
The all-time low share price of Dolphin Offshore was ₹10.9 recorded on August 21, 2023 on the NSE exchange.
How can I download DOLPHIN historical share price data?
You can download Dolphin Offshore historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DOLPHIN shares?
The highest trading volume day for Dolphin Offshore was 12,814,482 shares traded on February 24, 2026 on the NSE exchange, with share price at ₹439.2.