Price Data Selection & Download
Duke Offshore Share Price All Time Records & Statistics (Oct 2009 - Apr 2026)
3746 daily OHLCV records on BSE from Oct. 2009 to April 2026. Compare with DUKEOFS fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹171.00
April 10, 2017
BSE Exchange
Share Price All Time Low
₹3.90
March 26, 2020
BSE Exchange
Highest Volume Trading Day
305,903
November 04, 2025 • ₹21.56
BSE Exchange
Share Price History Data (Oct 2009 - Apr 2026)
DUKEOFS daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹17.64 | ₹18.05 | ₹17.10 | ₹17.11 | 14,769 |
| 2026-04-29 | ₹18.01 | ₹18.49 | ₹17.71 | ₹18.00 | 8,167 |
| 2026-04-28 | ₹18.51 | ₹19.25 | ₹18.45 | ₹18.50 | 6,844 |
| 2026-04-27 | ₹19.00 | ₹19.70 | ₹18.21 | ₹19.27 | 5,595 |
| 2026-04-24 | ₹19.32 | ₹19.80 | ₹18.01 | ₹19.00 | 4,437 |
| 2026-04-23 | ₹20.64 | ₹20.64 | ₹18.69 | ₹18.94 | 10,770 |
| 2026-04-22 | ₹19.67 | ₹19.67 | ₹19.67 | ₹19.67 | 11,026 |
| 2026-04-21 | ₹17.36 | ₹18.80 | ₹17.20 | ₹18.74 | 10,879 |
| 2026-04-20 | ₹18.00 | ₹19.04 | ₹17.31 | ₹17.97 | 8,340 |
| 2026-04-17 | ₹18.99 | ₹18.99 | ₹18.11 | ₹18.16 | 13,162 |
| 2026-04-16 | ₹19.25 | ₹19.99 | ₹18.74 | ₹18.99 | 9,672 |
| 2026-04-15 | ₹20.67 | ₹20.67 | ₹19.35 | ₹19.72 | 13,499 |
| 2026-04-13 | ₹20.11 | ₹20.85 | ₹19.12 | ₹20.26 | 25,629 |
| 2026-04-10 | ₹18.21 | ₹20.11 | ₹18.21 | ₹20.11 | 33,042 |
| 2026-04-09 | ₹20.14 | ₹20.14 | ₹19.16 | ₹19.16 | 11,437 |
| 2026-04-08 | ₹18.80 | ₹20.76 | ₹18.80 | ₹20.16 | 49,956 |
| 2026-04-07 | ₹19.78 | ₹19.78 | ₹19.78 | ₹19.78 | 4,179 |
| 2026-04-06 | ₹20.82 | ₹20.82 | ₹20.82 | ₹20.82 | 1,233 |
| 2026-04-02 | ₹21.91 | ₹21.91 | ₹21.91 | ₹21.91 | 1,499 |
| 2026-04-01 | ₹23.06 | ₹23.06 | ₹23.06 | ₹23.06 | 2,798 |
| 2026-03-30 | ₹24.27 | ₹24.27 | ₹24.27 | ₹24.27 | 2,195 |
| 2026-03-27 | ₹25.54 | ₹25.54 | ₹25.54 | ₹25.54 | 599 |
| 2026-03-25 | ₹26.88 | ₹26.88 | ₹26.88 | ₹26.88 | 1,913 |
| 2026-03-24 | ₹28.29 | ₹28.29 | ₹28.29 | ₹28.29 | 3,656 |
| 2026-03-23 | ₹32.89 | ₹32.89 | ₹29.77 | ₹29.77 | 44,721 |
| 2026-03-20 | ₹31.33 | ₹31.33 | ₹31.33 | ₹31.33 | 23,440 |
| 2026-03-19 | ₹29.84 | ₹29.84 | ₹29.84 | ₹29.84 | 13,960 |
| 2026-03-18 | ₹28.42 | ₹28.42 | ₹28.42 | ₹28.42 | 7,384 |
| 2026-03-17 | ₹27.07 | ₹27.07 | ₹27.05 | ₹27.07 | 16,557 |
| 2026-03-16 | ₹25.78 | ₹25.79 | ₹25.78 | ₹25.79 | 14,643 |
| 2026-03-13 | ₹24.57 | ₹24.57 | ₹23.98 | ₹24.57 | 20,136 |
| 2026-03-12 | ₹22.70 | ₹23.40 | ₹22.70 | ₹23.40 | 29,055 |
| 2026-03-11 | ₹22.25 | ₹22.29 | ₹22.00 | ₹22.29 | 41,512 |
| 2026-03-10 | ₹21.22 | ₹21.23 | ₹21.20 | ₹21.23 | 10,043 |
| 2026-03-09 | ₹19.99 | ₹20.22 | ₹19.01 | ₹20.22 | 49,587 |
| 2026-03-06 | ₹19.26 | ₹19.26 | ₹18.06 | ₹19.26 | 40,129 |
| 2026-03-05 | ₹18.00 | ₹18.35 | ₹17.83 | ₹18.35 | 8,547 |
| 2026-03-04 | ₹18.00 | ₹18.10 | ₹17.26 | ₹17.48 | 14,824 |
| 2026-03-02 | ₹18.25 | ₹18.25 | ₹17.60 | ₹18.10 | 11,947 |
| 2026-02-27 | ₹19.19 | ₹19.22 | ₹17.40 | ₹18.52 | 18,582 |
| 2026-02-26 | ₹17.80 | ₹18.31 | ₹17.00 | ₹18.31 | 14,704 |
| 2026-02-25 | ₹17.44 | ₹17.44 | ₹16.71 | ₹17.44 | 18,028 |
| 2026-02-24 | ₹15.92 | ₹16.71 | ₹15.13 | ₹16.61 | 12,892 |
| 2026-02-23 | ₹16.00 | ₹16.00 | ₹15.85 | ₹15.92 | 2,273 |
| 2026-02-20 | ₹15.19 | ₹15.95 | ₹15.19 | ₹15.61 | 855 |
| 2026-02-19 | ₹16.24 | ₹16.24 | ₹14.98 | ₹15.50 | 2,721 |
| 2026-02-18 | ₹14.91 | ₹16.15 | ₹14.91 | ₹15.50 | 5,762 |
| 2026-02-17 | ₹16.64 | ₹16.64 | ₹15.23 | ₹15.67 | 3,565 |
| 2026-02-16 | ₹15.64 | ₹16.14 | ₹15.64 | ₹15.85 | 9,824 |
| 2026-02-13 | ₹14.55 | ₹15.80 | ₹14.55 | ₹15.38 | 2,222 |
| 2026-02-12 | ₹14.67 | ₹15.34 | ₹14.67 | ₹15.27 | 2,108 |
| 2026-02-11 | ₹14.65 | ₹15.30 | ₹14.60 | ₹14.67 | 1,791 |
| 2026-02-10 | ₹15.85 | ₹15.85 | ₹14.44 | ₹15.30 | 4,868 |
| 2026-02-09 | ₹13.95 | ₹15.34 | ₹13.95 | ₹15.19 | 3,289 |
| 2026-02-06 | ₹14.90 | ₹14.90 | ₹14.30 | ₹14.61 | 686 |
| 2026-02-05 | ₹14.80 | ₹15.93 | ₹14.80 | ₹14.90 | 640 |
| 2026-02-04 | ₹16.39 | ₹16.39 | ₹15.34 | ₹15.40 | 3,328 |
| 2026-02-03 | ₹15.65 | ₹16.59 | ₹15.65 | ₹16.10 | 3,361 |
| 2026-02-02 | ₹16.42 | ₹16.85 | ₹15.72 | ₹16.38 | 1,896 |
| 2026-02-01 | ₹16.35 | ₹16.35 | ₹15.59 | ₹16.13 | 6,392 |
| 2026-01-30 | ₹15.69 | ₹15.70 | ₹14.70 | ₹15.59 | 5,058 |
| 2026-01-29 | ₹15.81 | ₹16.27 | ₹15.06 | ₹15.46 | 6,210 |
| 2026-01-28 | ₹15.46 | ₹15.50 | ₹15.10 | ₹15.50 | 5,299 |
| 2026-01-27 | ₹13.47 | ₹14.77 | ₹13.42 | ₹14.77 | 4,755 |
| 2026-01-23 | ₹14.14 | ₹14.76 | ₹14.03 | ₹14.07 | 2,875 |
| 2026-01-22 | ₹14.65 | ₹15.25 | ₹14.05 | ₹14.14 | 3,344 |
| 2026-01-21 | ₹14.60 | ₹15.80 | ₹14.50 | ₹14.62 | 7,664 |
| 2026-01-20 | ₹16.00 | ₹16.00 | ₹15.20 | ₹15.23 | 1,728 |
| 2026-01-19 | ₹15.50 | ₹15.98 | ₹15.22 | ₹15.73 | 1,446 |
| 2026-01-16 | ₹15.10 | ₹16.48 | ₹15.10 | ₹15.63 | 7,193 |
| 2026-01-14 | ₹15.63 | ₹16.35 | ₹15.63 | ₹15.70 | 5,522 |
| 2026-01-13 | ₹15.99 | ₹16.66 | ₹15.51 | ₹15.63 | 4,906 |
| 2026-01-12 | ₹14.93 | ₹16.45 | ₹14.93 | ₹15.98 | 15,351 |
| 2026-01-09 | ₹15.56 | ₹16.79 | ₹15.56 | ₹15.67 | 2,919 |
| 2026-01-08 | ₹16.49 | ₹16.85 | ₹15.55 | ₹16.30 | 11,220 |
| 2026-01-07 | ₹16.07 | ₹16.24 | ₹15.93 | ₹16.16 | 3,158 |
| 2026-01-06 | ₹16.41 | ₹16.41 | ₹15.91 | ₹15.92 | 783 |
| 2026-01-05 | ₹15.62 | ₹16.28 | ₹15.62 | ₹16.25 | 1,820 |
| 2026-01-02 | ₹16.04 | ₹17.10 | ₹16.04 | ₹16.14 | 18,088 |
| 2026-01-01 | ₹17.15 | ₹17.15 | ₹16.16 | ₹16.50 | 4,342 |
Duke Offshore Share Price Performance Analysis (Oct 2009 - Apr 2026)
DUKEOFS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.70%
₹16.50 → ₹17.11
Year to Date
Price Volatility
22.19%
Medium Volatility
Year to Date
Average Daily Volume
10,441
Year to Date Average
BSE Exchange
Duke Offshore Share Price History – Frequently Asked Questions
Common questions about DUKEOFS historical data and records. For live price, key ratios and fundamentals, see Duke Offshore share price screener.
What is the all-time high share price of Duke Offshore (DUKEOFS)?
The all-time high share price of Duke Offshore was ₹171.0 recorded on April 10, 2017 on the BSE exchange.
What is the all-time low share price of Duke Offshore (DUKEOFS)?
The all-time low share price of Duke Offshore was ₹3.9 recorded on March 26, 2020 on the BSE exchange.
How can I download DUKEOFS historical share price data?
You can download Duke 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 DUKEOFS shares?
The highest trading volume day for Duke Offshore was 305,903 shares traded on November 04, 2025 on the BSE exchange, with share price at ₹21.56.