Dolphin Offshore Enterprises (India) Ltd. | Small-cap | Energy

Dolphin Offshore Historical Price Chart

Dolphin Offshore Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025₹386.50-0.94%₹391.10₹391.70₹380.00589
Oct 6, 2025₹390.15-1.03%₹395.95₹396.00₹388.35617
Oct 3, 2025₹394.20+1.26%₹380.00₹400.00₹380.001.7K
Oct 1, 2025₹389.30-0.12%₹403.90₹403.90₹380.00747
Sep 30, 2025₹389.75-0.32%₹392.05₹395.00₹386.00805
Sep 29, 2025₹391.00+3.98%₹382.95₹398.95₹379.552.4K
Sep 26, 2025₹376.05-3.29%₹385.00₹387.90₹365.004.9K
Sep 25, 2025₹388.85-0.50%₹397.60₹397.60₹387.901.3K
Sep 24, 2025₹390.80-1.93%₹397.90₹397.90₹390.101.7K
Sep 23, 2025₹398.50-0.09%₹401.70₹403.50₹396.001.3K
Sep 22, 2025₹398.85-1.02%₹402.95₹415.95₹396.003.1K
Sep 19, 2025₹402.95+1.00%₹397.50₹422.45₹395.003.1K
Sep 18, 2025₹398.95-0.59%₹405.95₹405.95₹396.002.1K
Sep 17, 2025₹401.30+0.30%₹395.10₹407.35₹395.102.6K
Sep 16, 2025₹400.10+1.25%₹397.75₹410.45₹397.002.0K
Sep 15, 2025₹395.15-1.58%₹401.50₹401.50₹391.054.5K
Sep 12, 2025₹401.50-0.99%₹394.00₹406.45₹394.001.7K
Sep 11, 2025₹405.50-0.21%₹400.35₹409.95₹400.351.7K
Sep 10, 2025₹406.35+0.91%₹398.70₹414.35₹398.702.3K
Sep 9, 2025₹402.70+0.54%₹405.25₹410.60₹400.001.7K
Sep 8, 2025₹400.55-5.17%₹424.50₹428.90₹391.2010.9K
Sep 5, 2025₹422.40-1.35%₹436.90₹436.90₹417.504.3K
Sep 4, 2025₹428.20-0.16%₹429.60₹434.25₹423.002.9K
Sep 3, 2025₹428.90+0.30%₹430.90₹434.40₹426.502.1K
Sep 2, 2025₹427.60+0.49%₹428.80₹431.90₹423.101.5K
Sep 1, 2025₹425.50-0.58%₹446.90₹446.90₹421.002.3K
Aug 29, 2025₹428.00-1.43%₹425.85₹448.95₹425.852.6K
Aug 28, 2025₹434.20-1.50%₹430.05₹442.00₹428.05750
Aug 26, 2025₹440.80+0.19%₹424.65₹442.35₹424.652.0K
Aug 25, 2025₹439.950.00%₹446.00₹454.00₹438.0011.8K
Aug 22, 2025₹439.95+3.76%₹422.05₹444.00₹422.054.9K
Aug 21, 2025₹424.00-3.31%₹447.35₹449.40₹419.056.2K
Aug 20, 2025₹438.50+2.33%₹447.00₹447.00₹431.903.5K
Aug 19, 2025₹428.50+5.92%₹407.70₹438.80₹407.706.2K
Aug 18, 2025₹404.55-8.08%₹444.90₹448.90₹400.005.8K
Aug 14, 2025₹440.10+1.35%₹449.95₹449.95₹418.8010.8K
Aug 13, 2025₹434.25+5.68%₹438.75₹440.00₹422.857.0K
Aug 12, 2025₹410.90+3.18%₹397.00₹428.00₹397.002.3K
Aug 11, 2025₹398.25+2.02%₹410.00₹414.60₹392.102.4K
Aug 8, 2025₹390.35-2.75%₹395.00₹396.90₹389.102.2K
Aug 7, 2025₹401.40+1.02%₹397.35₹410.00₹385.505.5K
Aug 6, 2025₹397.35-2.34%₹400.25₹408.05₹389.955.9K
Aug 5, 2025₹406.85-0.49%₹408.85₹429.25₹401.006.0K
Aug 4, 2025₹408.85-4.33%₹421.10₹424.30₹406.0012.1K
Aug 1, 2025₹427.35-2.10%₹434.60₹435.90₹425.001.7K
Jul 31, 2025₹436.50-0.80%₹425.00₹446.00₹424.154.0K
Jul 30, 2025₹440.00+2.92%₹431.85₹448.85₹427.006.8K
Jul 29, 2025₹427.50+1.53%₹421.05₹438.85₹413.952.7K
Jul 28, 2025₹421.05-4.71%₹455.90₹455.90₹419.757.3K
Jul 25, 2025₹441.85-2.21%₹450.20₹450.20₹432.556.7K
Jul 24, 2025₹451.85+0.09%₹451.50₹458.00₹449.005.5K
Jul 23, 2025₹451.45+0.16%₹453.00₹459.45₹445.008.8K
Jul 22, 2025₹450.75+0.48%₹447.90₹454.90₹440.006.8K
Jul 21, 2025₹448.60-0.81%₹459.30₹459.30₹441.002.7K
Jul 18, 2025₹452.25-0.39%₹459.15₹459.35₹445.601.7K
Jul 17, 2025₹454.00+2.75%₹449.85₹459.95₹445.607.5K
Jul 16, 2025₹441.85-1.57%₹456.75₹456.75₹439.605.7K
Jul 15, 2025₹448.90-0.42%₹441.00₹453.95₹441.004.4K
Jul 14, 2025₹450.80+0.92%₹454.00₹458.00₹447.058.2K
Jul 11, 2025₹446.70-3.07%₹460.45₹465.05₹442.607.1K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹390.15-1.03%₹395.95₹396.00₹388.35617
Sep 29, 2025₹394.20+4.83%₹382.95₹403.90₹379.555.6K
Sep 22, 2025₹376.05-6.68%₹402.95₹415.95₹365.0012.3K
Sep 15, 2025₹402.95+0.36%₹401.50₹422.45₹391.0514.3K
Sep 8, 2025₹401.50-4.95%₹424.50₹428.90₹391.2018.4K
Sep 1, 2025₹422.40-1.31%₹446.90₹446.90₹417.5013.0K
Aug 25, 2025₹428.00-2.72%₹446.00₹454.00₹424.6517.2K
Aug 18, 2025₹439.95-0.03%₹444.90₹449.40₹400.0026.6K
Aug 11, 2025₹440.10+12.74%₹410.00₹449.95₹392.1022.4K
Aug 4, 2025₹390.35-8.66%₹421.10₹429.25₹385.5031.8K
Jul 28, 2025₹427.35-3.28%₹455.90₹455.90₹413.9522.5K
Jul 21, 2025₹441.85-2.30%₹459.30₹459.45₹432.5530.5K
Jul 14, 2025₹452.25+1.24%₹454.00₹459.95₹439.6027.5K
Jul 7, 2025₹446.70-0.59%₹450.00₹479.80₹440.0043.7K
Jun 30, 2025₹449.35+5.14%₹439.90₹486.95₹430.20107.4K
Jun 23, 2025₹427.40+17.45%₹354.05₹427.40₹347.3555.3K
Jun 16, 2025₹363.90-1.83%₹375.05₹384.55₹357.0528.5K
Jun 9, 2025₹370.70-11.19%₹419.00₹419.00₹365.1061.9K
Jun 2, 2025₹417.40-3.13%₹423.05₹423.05₹380.6035.8K
May 26, 2025₹430.90+19.25%₹379.40₹460.65₹368.6038.2K
May 19, 2025₹361.35-1.35%₹359.00₹373.45₹351.8520.6K
May 12, 2025₹366.30-9.59%₹397.05₹405.20₹366.3016.4K
May 5, 2025₹405.15-2.14%₹422.25₹430.65₹405.1515.2K
Apr 28, 2025₹414.00+8.24%₹390.15₹414.00₹390.1525.7K
Apr 21, 2025₹382.50+10.39%₹353.40₹382.50₹353.406.8K
Apr 14, 2025₹346.50+6.03%₹333.30₹346.70₹333.301.7K
Apr 7, 2025₹326.80+4.51%₹308.00₹326.80₹306.4522.4K
Mar 31, 2025₹312.70+8.22%₹294.75₹312.70₹294.00320.8K
Mar 24, 2025₹288.96+9.51%₹269.14₹288.96₹269.1425.7K
Mar 17, 2025₹263.87+3.99%₹253.74₹263.87₹245.0535.8K
Mar 10, 2025₹253.74-7.77%₹269.61₹280.62₹253.7437.1K
Mar 3, 2025₹275.12+20.43%₹239.87₹275.12₹239.8775.4K
Feb 24, 2025₹228.45+6.78%₹213.95₹228.45₹201.00614.8K
Feb 17, 2025₹213.95-19.97%₹273.00₹280.70₹212.30151.2K
Feb 10, 2025₹267.35-17.55%₹328.95₹340.45₹263.10130.0K
Feb 3, 2025₹324.25-8.92%₹359.90₹359.90₹323.80103.2K
Jan 27, 2025₹356.00-12.83%₹424.00₹429.00₹356.0060.8K
Jan 20, 2025₹408.40-22.02%₹523.70₹535.85₹405.5020.5K
Jan 13, 2025₹523.70-5.60%₹550.00₹550.00₹502.206.0K
Jan 6, 2025₹554.75-1.83%₹565.00₹590.00₹525.009.2K
Dec 30, 2024₹565.10-4.17%₹608.00₹608.00₹546.009.2K
Dec 23, 2024₹589.70+7.21%₹550.00₹606.10₹530.0511.6K
Dec 16, 2024₹550.05-2.43%₹567.00₹583.95₹540.0013.5K
Dec 9, 2024₹563.75+6.20%₹520.00₹566.00₹515.0014.7K
Dec 2, 2024₹530.85-0.31%₹535.00₹562.00₹520.007.1K
Nov 25, 2024₹532.50+1.86%₹537.00₹547.90₹511.0010.5K
Nov 18, 2024₹522.80-2.00%₹514.00₹560.00₹510.556.9K
Nov 11, 2024₹533.45-4.21%₹535.10₹556.85₹502.0510.0K
Nov 4, 2024₹556.90-11.59%₹660.00₹661.35₹555.0524.7K
Oct 28, 2024₹629.90+27.59%₹518.35₹630.00₹505.0017.2K
Oct 21, 2024₹493.70-9.81%₹525.65₹559.50₹488.008.5K
Oct 14, 2024₹547.40+6.70%₹520.00₹594.95₹517.0017.4K
Oct 7, 2024₹513.05-7.59%₹570.00₹570.00₹480.5013.4K
Sep 30, 2024₹555.20+11.68%₹477.10₹604.25₹477.1017.8K
Sep 23, 2024₹497.15-16.08%₹592.40₹608.40₹494.2525.0K
Sep 16, 2024₹592.40-6.27%₹641.85₹648.85₹586.0512.3K
Sep 9, 2024₹632.05+0.40%₹630.00₹659.00₹605.609.5K
Sep 2, 2024₹629.55-6.37%₹672.45₹679.90₹622.159.4K
Aug 26, 2024₹672.40-3.50%₹709.85₹709.85₹660.0011.9K
Aug 19, 2024₹696.80+4.52%₹655.00₹709.90₹640.0017.4K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹390.15+0.10%₹403.90₹403.90₹380.003.1K
Sep 1, 2025₹389.75-8.94%₹446.90₹446.90₹365.0061.2K
Aug 1, 2025₹428.00-1.95%₹434.60₹454.00₹385.5099.7K
Jul 1, 2025₹436.50-2.73%₹462.00₹486.95₹413.95211.8K
Jun 1, 2025₹448.75+4.14%₹423.05₹448.75₹347.35199.6K
May 1, 2025₹430.90+6.16%₹414.00₹460.65₹351.8590.4K
Apr 1, 2025₹405.90+40.47%₹294.75₹405.90₹294.00377.4K
Mar 1, 2025₹288.96+26.49%₹239.87₹288.96₹239.87173.9K
Feb 1, 2025₹228.45-38.09%₹369.00₹369.00₹201.001.0M
Jan 1, 2025₹369.00-35.75%₹591.00₹591.00₹364.9592.5K
Dec 1, 2024₹574.35+7.86%₹535.00₹608.00₹515.0051.4K
Nov 1, 2024₹532.50-11.25%₹630.00₹661.35₹502.0555.9K
Oct 1, 2024₹600.00+14.94%₹548.10₹604.25₹480.5066.2K
Sep 1, 2024₹522.00-22.37%₹672.45₹679.90₹477.1060.6K
Aug 1, 2024₹672.40-6.48%₹729.95₹766.00₹635.5088.5K
Jul 1, 2024₹719.00+2.31%₹717.95₹723.70₹590.00108.3K
Jun 1, 2024₹702.75-6.77%₹753.80₹854.00₹649.35133.3K
May 1, 2024₹753.80+65.09%₹479.40₹948.70₹479.40216.1K
Apr 1, 2024₹456.60+53.40%₹282.80₹456.60₹282.80321.2K
Mar 1, 2024₹297.65+1.34%₹299.55₹349.80₹297.6589.4K
Feb 1, 2024₹293.70+51.24%₹198.05₹293.70₹198.0554.8K
Jan 1, 2024₹194.20+51.48%₹130.76₹194.20₹130.7622.6K
Dec 1, 2023₹128.20+48.52%₹88.04₹128.20₹88.0495.2K
Nov 1, 2023₹86.32+51.28%₹58.21₹86.32₹58.211.4M
Oct 1, 2023₹57.06+48.17%₹39.28₹57.06₹39.2810.9K
Sep 1, 2023₹38.51+127.87%₹17.74₹38.51₹17.7416.4K
Aug 1, 2023₹16.90-44.41%₹30.40₹30.40₹10.909.9K
Jul 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Jun 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
May 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Apr 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Mar 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Feb 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Jan 1, 2023₹30.400.00%₹30.40₹30.40₹30.40N/A
Dec 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Nov 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Oct 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Sep 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Aug 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Jul 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Jun 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
May 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Apr 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Mar 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Feb 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Jan 1, 2022₹30.400.00%₹30.40₹30.40₹30.40N/A
Dec 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Nov 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Oct 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Sep 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Aug 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Jul 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Jun 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
May 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Apr 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Mar 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Feb 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Jan 1, 2021₹30.400.00%₹30.40₹30.40₹30.40N/A
Dec 1, 2020₹30.400.00%₹30.40₹30.40₹30.40N/A
Nov 1, 2020₹30.400.00%₹30.40₹30.40₹30.40N/A
DateCloseChange %OpenHighLowVolume
2025₹390.15-32.07%₹591.00₹591.00₹201.002.3M
2024₹574.35+348.01%₹130.76₹948.70₹130.761.3M
2023₹128.20+321.71%₹30.40₹128.20₹10.901.5M
2022₹30.400.00%₹30.40₹30.40₹30.40N/A
2021₹30.400.00%₹30.40₹30.40₹30.40N/A
2020₹30.40-39.68%₹50.40₹50.40₹26.409.7K
2019₹50.40-87.73%₹414.80₹456.00₹45.602.3M
2018₹410.80-58.87%₹1,000.00₹1,265.60₹342.407.2M
2017₹998.80+0.64%₹998.40₹1,124.80₹577.608.0M
2016₹992.40-5.05%₹1,049.20₹1,147.20₹532.806.6M
2015₹1,045.20-24.26%₹1,384.80₹1,456.00₹656.005.2M
2014₹1,380.00+1,588.07%₹656.00₹1,896.80₹580.809.8M
2013₹81.750.00%₹78.25₹83.65₹58.003.4M

How Dolphin Offshore Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Dolphin Offshore Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Dolphin Offshore-23.95%1,183.39%1,183.39%-59.17%528.26%528.26%
Aegis Vopak10.28%10.28%10.28%10.28%10.28%10.28%
Jindal Drilling-1.28%116.76%717.54%346.71%7.73%174.08%
Asian Energy-10.10%352.68%132.27%132.27%132.27%132.27%
Likhitha-37.86%31.27%249.03%249.03%249.03%249.03%
Oil Country Tubular46.79%365.89%1,809.02%176.57%-28.26%273.60%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty Energy | Sector-15.93%36.67%138.48%345.75%307.67%307.67%

Calculate Your Dolphin Offshore Investment Returns

Long-Term Investment Performance Analysis

Dolphin Offshore stock price in Oct 2015 was ₹914.80, A ₹1,000.00 lump sum investment in Dolphin Offshore made 10 years ago would be worth approximately ₹422.50 today, representing a negative return of -57.75%. This translates to an annualized return (CAGR) of -8.25%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹422.50
Total Return -57.75%
Annual Return (CAGR) -8.25%
Shares Owned 1.1

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Dolphin Offshore has delivered a total return of -24.0%.

  • 52-Week High reached INR661.35 on November 4, 2024.
  • 52-Week Low touched INR201.00 on February 25, 2025.
  • Current Price trading at INR386.50 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Dolphin Offshore (dolphin) would have grown to approximately INR128,339.00 as of October 7, 2025, representing a total return of 1,183.4%.

This represents a compound annual growth rate (CAGR) of 66.6% over the 5-year period.

Dolphin Offshore (dolphin) has delivered an annualized return of -8.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Dolphin Offshore would have grown to INR4,083.00 over this 10-year period.

This performance should be compared against other companies in the Energy sector to understand relative performance.

Dolphin Offshore (dolphin) has achieved its strongest performance over the 3 years period, delivering a total return of 1,183.4%.

Dolphin Offshore (dolphin) shows the following performance across different time periods:

Positive Returns: 3 years (+1,183.4%), 5 years (+1,183.4%)

Negative Returns: 12 months (-24.0%), 10 years (-59.2%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.