Dolphin Offshore Enterprises ( ( DOLPHIN.BO) - Price History
Monthly price history for DOLPHIN.BO (Dolphin Offshore Enterprises ()
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹398.05 | ₹398.05 |
| May 2026 | ₹401.05 | ₹401.05 |
| April 2026 | ₹416.30 | ₹416.30 |
| March 2026 | ₹395.70 | ₹395.70 |
| February 2026 | ₹415.35 | ₹415.35 |
| January 2026 | ₹455.35 | ₹455.35 |
| December 2025 | ₹479.20 | ₹479.20 |
| November 2025 | ₹351.05 | ₹351.05 |
| October 2025 | ₹371.75 | ₹371.75 |
| September 2025 | ₹389.75 | ₹389.75 |
| August 2025 | ₹428 | ₹428 |
| July 2025 | ₹436.50 | ₹436.50 |
| June 2025 | ₹448.75 | ₹448.75 |
| May 2025 | ₹430.90 | ₹430.90 |
| April 2025 | ₹405.90 | ₹405.90 |
| March 2025 | ₹288.96 | ₹288.96 |
| February 2025 | ₹228.45 | ₹228.45 |
| January 2025 | ₹369 | ₹369 |
| December 2024 | ₹574.35 | ₹574.35 |
| November 2024 | ₹532.50 | ₹532.50 |
| October 2024 | ₹600 | ₹600 |
| September 2024 | ₹522 | ₹522 |
| August 2024 | ₹672.40 | ₹672.40 |
| July 2024 | ₹719 | ₹719 |
| June 2024 | ₹702.75 | ₹702.75 |
| May 2024 | ₹753.80 | ₹753.80 |
| April 2024 | ₹456.60 | ₹456.60 |
| March 2024 | ₹297.65 | ₹297.65 |
| February 2024 | ₹293.70 | ₹293.70 |
| January 2024 | ₹194.20 | ₹194.20 |
| December 2023 | ₹128.20 | ₹1,282 |
| November 2023 | ₹86.32 | ₹863.20 |
| October 2023 | ₹57.06 | ₹570.60 |
| September 2023 | ₹38.51 | ₹385.10 |
| August 2023 | ₹16.90 | ₹169 |
| July 2023 | ₹30.40 | ₹304 |
| June 2023 | ₹30.40 | ₹304 |
| May 2023 | ₹30.40 | ₹304 |
| April 2023 | ₹30.40 | ₹304 |
| March 2023 | ₹30.40 | ₹304 |
| February 2023 | ₹30.40 | ₹304 |
| January 2023 | ₹30.40 | ₹3.80 |
| December 2022 | ₹30.40 | ₹3.80 |
| November 2022 | ₹30.40 | ₹3.80 |
| October 2022 | ₹30.40 | ₹3.80 |
| September 2022 | ₹30.40 | ₹3.80 |
| August 2022 | ₹30.40 | ₹3.80 |
| July 2022 | ₹30.40 | ₹3.80 |
| June 2022 | ₹30.40 | ₹3.80 |
| May 2022 | ₹30.40 | ₹3.80 |
| April 2022 | ₹30.40 | ₹3.80 |
| March 2022 | ₹30.40 | ₹3.80 |
| February 2022 | ₹30.40 | ₹3.80 |
| January 2022 | ₹30.40 | ₹3.80 |
| December 2021 | ₹30.40 | ₹3.80 |
| November 2021 | ₹30.40 | ₹3.80 |
| October 2021 | ₹30.40 | ₹3.80 |
| September 2021 | ₹30.40 | ₹3.80 |
| August 2021 | ₹30.40 | ₹3.80 |
| July 2021 | ₹30.40 | ₹3.80 |
| June 2021 | ₹30.40 | ₹3.80 |
| May 2021 | ₹30.40 | ₹3.80 |
| April 2021 | ₹30.40 | ₹3.80 |
| March 2021 | ₹30.40 | ₹3.80 |
| February 2021 | ₹30.40 | ₹3.80 |
| January 2021 | ₹30.40 | ₹3.80 |
| December 2020 | ₹30.40 | ₹3.80 |
| November 2020 | ₹30.40 | ₹3.80 |
| October 2020 | ₹30.40 | ₹3.80 |
| September 2020 | ₹30.40 | ₹3.80 |
| August 2020 | ₹30.40 | ₹3.80 |
| July 2020 | ₹30.40 | ₹3.80 |
| June 2020 | ₹30.40 | ₹3.80 |
| May 2020 | ₹30.40 | ₹3.80 |
| April 2020 | ₹31.20 | ₹3.90 |
| March 2020 | ₹28.80 | ₹3.60 |
| February 2020 | ₹34.80 | ₹4.35 |
| January 2020 | ₹41.60 | ₹5.20 |
| December 2019 | ₹50.40 | ₹6.30 |
| November 2019 | ₹58.40 | ₹7.30 |
| October 2019 | ₹55.20 | ₹6.90 |
| September 2019 | ₹109.20 | ₹13.65 |
| August 2019 | ₹110.40 | ₹13.80 |
| July 2019 | ₹198.80 | ₹24.85 |
| June 2019 | ₹260.80 | ₹32.60 |
| May 2019 | ₹340 | ₹42.50 |
| April 2019 | ₹365.60 | ₹45.70 |
| March 2019 | ₹5.87 | ₹0.73 |
| February 2019 | ₹324.40 | ₹40.55 |
| January 2019 | ₹362.40 | ₹45.30 |
| December 2018 | ₹410.80 | ₹51.35 |
| November 2018 | ₹396.40 | ₹49.55 |
| October 2018 | ₹367.60 | ₹45.95 |
| September 2018 | ₹385.20 | ₹48.15 |
| August 2018 | ₹489.60 | ₹61.20 |
| July 2018 | ₹486 | ₹60.75 |
| June 2018 | ₹513.60 | ₹64.20 |
| May 2018 | ₹609.60 | ₹76.20 |
| April 2018 | ₹762.80 | ₹95.35 |
| March 2018 | ₹666.80 | ₹83.35 |
| February 2018 | ₹715.60 | ₹89.45 |
| January 2018 | ₹942 | ₹117.75 |
| December 2017 | ₹998.80 | ₹124.85 |
| November 2017 | ₹986.40 | ₹123.30 |
| October 2017 | ₹820.40 | ₹102.55 |
| September 2017 | ₹724.40 | ₹90.55 |
| August 2017 | ₹686.40 | ₹85.80 |
| July 2017 | ₹763.60 | ₹95.45 |
| June 2017 | ₹770.40 | ₹96.30 |
| May 2017 | ₹729.60 | ₹91.20 |
| April 2017 | ₹989.20 | ₹123.65 |
| March 2017 | ₹1,027.60 | ₹128.45 |
| February 2017 | ₹1,003.20 | ₹125.40 |
| January 2017 | ₹971.20 | ₹121.40 |
| December 2016 | ₹992.40 | ₹124.05 |
| November 2016 | ₹911.20 | ₹113.90 |
| October 2016 | ₹12.44 | ₹1.56 |
| September 2016 | ₹665.20 | ₹83.15 |
| August 2016 | ₹711.20 | ₹88.90 |
| July 2016 | ₹735.20 | ₹91.90 |
| June 2016 | ₹739.20 | ₹92.40 |
| May 2016 | ₹703.20 | ₹87.90 |
| April 2016 | ₹774.80 | ₹96.85 |
| March 2016 | ₹662 | ₹82.75 |
| February 2016 | ₹546.40 | ₹68.30 |
| January 2016 | ₹841.20 | ₹105.15 |
| December 2015 | ₹1,045.20 | ₹130.65 |
| November 2015 | ₹1,013.60 | ₹126.70 |
| October 2015 | ₹859.20 | ₹107.40 |
| September 2015 | ₹790.40 | ₹98.80 |
| August 2015 | ₹845.20 | ₹105.65 |
| July 2015 | ₹1,019.20 | ₹127.40 |
| June 2015 | ₹826.40 | ₹103.30 |
| May 2015 | ₹887.20 | ₹110.90 |
| April 2015 | ₹923.60 | ₹115.45 |
| March 2015 | ₹967.20 | ₹120.90 |
| February 2015 | ₹1,139.20 | ₹142.40 |
| January 2015 | ₹1,223.20 | ₹152.90 |
| December 2014 | ₹1,380 | ₹172.50 |
| November 2014 | ₹1,673.20 | ₹209.15 |
| October 2014 | ₹1,528.80 | ₹191.10 |
| September 2014 | ₹1,017.20 | ₹127.15 |
| August 2014 | ₹762.40 | ₹95.30 |
| July 2014 | ₹940.80 | ₹117.60 |
| June 2014 | ₹896.80 | ₹112.10 |
| May 2014 | ₹788.80 | ₹98.60 |
| April 2014 | ₹711.60 | ₹88.95 |
| March 2014 | ₹660.40 | ₹82.55 |
| February 2014 | ₹643.60 | ₹80.45 |
| January 2014 | ₹678 | ₹84.75 |
| December 2013 | ₹654 | ₹81.75 |
| November 2013 | ₹598 | ₹74.75 |
| October 2013 | ₹595.60 | ₹74.45 |
| September 2013 | ₹517.60 | ₹64.70 |
| August 2013 | ₹496.80 | ₹62.10 |
| July 2013 | ₹616 | ₹77 |
| June 2013 | ₹742.14 | ₹94.35 |
| May 2013 | ₹759.84 | ₹96.60 |
| April 2013 | ₹810.97 | ₹103.10 |
| March 2013 | ₹710.29 | ₹90.30 |
| February 2013 | ₹864.85 | ₹109.95 |
| January 2013 | ₹901.82 | ₹114.65 |
| December 2012 | ₹819.62 | ₹104.20 |
| November 2012 | ₹772.03 | ₹98.15 |
| October 2012 | ₹834.17 | ₹106.05 |
| September 2012 | ₹740.18 | ₹94.10 |
| August 2012 | ₹586.04 | ₹76 |
| July 2012 | ₹574.48 | ₹74.50 |
| June 2012 | ₹617.27 | ₹80.05 |
| May 2012 | ₹606.09 | ₹78.60 |
| April 2012 | ₹622.67 | ₹80.75 |
| March 2012 | ₹641.18 | ₹83.15 |
| February 2012 | ₹624.98 | ₹81.05 |
| January 2012 | ₹687.83 | ₹89.20 |
| December 2011 | ₹481.56 | ₹62.45 |
| November 2011 | ₹640.02 | ₹83 |
| October 2011 | ₹830.49 | ₹107.70 |
| September 2011 | ₹1,071.84 | ₹139 |
| August 2011 | ₹974.30 | ₹126.35 |
| July 2011 | ₹1,108.86 | ₹143.80 |
| June 2011 | ₹940.82 | ₹123.35 |
| May 2011 | ₹1,068.19 | ₹140.05 |
| April 2011 | ₹1,113.19 | ₹145.95 |
| March 2011 | ₹1,063.61 | ₹139.45 |
| February 2011 | ₹1,043.02 | ₹136.75 |
| January 2011 | ₹1,287.09 | ₹168.75 |
| December 2010 | ₹1,713.45 | ₹224.65 |
| November 2010 | ₹1,641.76 | ₹215.25 |
| October 2010 | ₹1,901.08 | ₹249.25 |
| September 2010 | ₹2,014.72 | ₹264.15 |
| August 2010 | ₹1,995.66 | ₹261.65 |
| July 2010 | ₹2,032.65 | ₹266.50 |
| June 2010 | ₹2,342.02 | ₹308.60 |
| May 2010 | ₹2,223.25 | ₹292.95 |
| April 2010 | ₹2,793.20 | ₹368.05 |
| March 2010 | ₹2,867.19 | ₹377.80 |
| February 2010 | ₹2,709.72 | ₹357.05 |
| January 2010 | ₹2,905.52 | ₹382.85 |
| December 2009 | ₹2,953.33 | ₹389.15 |
| November 2009 | ₹2,509.74 | ₹330.70 |
| October 2009 | ₹2,524.09 | ₹334.10 |
| September 2009 | ₹2,307.64 | ₹305.45 |
| August 2009 | ₹2,019.42 | ₹267.30 |
| July 2009 | ₹1,760.29 | ₹233 |
| June 2009 | ₹1,624.30 | ₹215 |
| May 2009 | ₹1,591.77 | ₹298.20 |
| April 2009 | ₹822.04 | ₹154 |
| March 2009 | ₹733.43 | ₹137.40 |
| February 2009 | ₹745.97 | ₹139.75 |
| January 2009 | ₹906.92 | ₹169.90 |
| December 2008 | ₹862.34 | ₹161.55 |
| November 2008 | ₹688.33 | ₹128.95 |
| October 2008 | ₹621.33 | ₹116.40 |
| September 2008 | ₹1,136.98 | ₹213 |
| August 2008 | ₹1,250.54 | ₹236.70 |
| July 2008 | ₹1,116.35 | ₹211.30 |
| June 2008 | ₹904.49 | ₹171.20 |
| May 2008 | ₹1,254.24 | ₹237.40 |
| April 2008 | ₹1,316.31 | ₹249.15 |
| March 2008 | ₹910.04 | ₹172.25 |
| February 2008 | ₹1,222.28 | ₹231.35 |
| January 2008 | ₹1,178.16 | ₹223 |
| December 2007 | ₹1,834.34 | ₹347.20 |
| November 2007 | ₹1,507.04 | ₹285.25 |
| October 2007 | ₹1,131.14 | ₹214.10 |
| September 2007 | ₹1,289.90 | ₹244.15 |
| August 2007 | ₹1,283.56 | ₹242.95 |
| July 2007 | ₹1,283.55 | ₹245.65 |
| June 2007 | ₹1,233.92 | ₹236.15 |
| May 2007 | ₹1,302.11 | ₹249.20 |
| April 2007 | ₹1,020.21 | ₹195.25 |
| March 2007 | ₹997.22 | ₹190.85 |
| February 2007 | ₹1,046.34 | ₹200.25 |
| January 2007 | ₹1,142.48 | ₹218.65 |
| December 2006 | ₹1,156.07 | ₹354 |
| November 2006 | ₹1,022.17 | ₹313 |
| October 2006 | ₹1,152.79 | ₹353 |
DOLPHIN.BO
Price: ₹398.05
52 week price:
Earnings Per Share: 12.67 INR
P/E Ratio: 31.10
Exchange: BSE
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 15.8 billion