Duke Offshore Limited (DUKEOFS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 6,976 |
| 30 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 5,451 |
| 29 Apr 2024 | 15.84 | 15.84 | 15.22 | 15.22 | 15.22 | 17,551 |
| 26 Apr 2024 | 16.14 | 16.14 | 15.53 | 15.53 | 15.53 | 6,923 |
| 25 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 12,604 |
| 24 Apr 2024 | 15.53 | 15.53 | 15.52 | 15.53 | 15.53 | 14,392 |
| 23 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 6,741 |
| 22 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 9,951 |
| 19 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 12,373 |
| 18 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4,013 |
| 16 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1,681 |
| 15 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 8,626 |
| 12 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1,411 |
| 10 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 327 |
| 09 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2,236 |
| 08 Apr 2024 | 10.15 | 10.44 | 10.15 | 10.44 | 10.44 | 5,139 |
| 05 Apr 2024 | 9.77 | 9.97 | 9.77 | 9.95 | 9.95 | 208 |
| 04 Apr 2024 | 10.01 | 10.28 | 9.97 | 9.97 | 9.97 | 3,607 |
| 03 Apr 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 812 |
| 02 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 36 |
| 01 Apr 2024 | 10.80 | 11.13 | 10.80 | 11.03 | 11.03 | 1,755 |
| 28 Mar 2024 | 11.85 | 11.85 | 11.28 | 11.28 | 11.28 | 704 |
| 27 Mar 2024 | 12.50 | 12.50 | 11.87 | 11.87 | 11.87 | 4,671 |
| 26 Mar 2024 | 12.00 | 12.49 | 11.31 | 12.49 | 12.49 | 8,481 |
| 22 Mar 2024 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | 845 |
| 21 Mar 2024 | 11.34 | 11.34 | 10.26 | 11.34 | 11.34 | 2,467 |
| 20 Mar 2024 | 10.58 | 10.80 | 10.58 | 10.80 | 10.80 | 3,049 |
| 19 Mar 2024 | 10.00 | 10.90 | 9.88 | 10.90 | 10.90 | 11,790 |
| 18 Mar 2024 | 10.08 | 10.40 | 10.08 | 10.40 | 10.40 | 9,565 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.51 | 11.51 | 11.16 | 11.16 | 11.16 | 320 |
| 13 Mar 2024 | 12.10 | 12.10 | 11.74 | 11.74 | 11.74 | 893 |
| 12 Mar 2024 | 12.35 | 12.40 | 12.35 | 12.35 | 12.35 | 6,990 |
| 11 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5,481 |
| 07 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 8,630 |
| 06 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2,706 |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3,243 |
| 04 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 568 |
| 01 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1,362 |
| 29 Feb 2024 | 19.93 | 20.08 | 18.57 | 18.57 | 18.57 | 28,952 |
| 28 Feb 2024 | 20.04 | 20.04 | 19.29 | 19.54 | 19.54 | 46,292 |
| 27 Feb 2024 | 18.25 | 19.09 | 18.25 | 19.09 | 19.09 | 18,201 |
| 26 Feb 2024 | 18.00 | 18.19 | 16.55 | 18.19 | 18.19 | 38,070 |
| 23 Feb 2024 | 17.33 | 17.33 | 16.84 | 17.33 | 17.33 | 17,075 |
| 22 Feb 2024 | 16.51 | 16.51 | 16.04 | 16.51 | 16.51 | 26,173 |
| 21 Feb 2024 | 15.50 | 16.07 | 15.50 | 15.73 | 15.73 | 17,932 |
| 20 Feb 2024 | 15.35 | 15.35 | 14.31 | 15.31 | 15.31 | 32,106 |
| 19 Feb 2024 | 15.25 | 15.59 | 14.59 | 14.62 | 14.62 | 18,134 |
| 16 Feb 2024 | 15.35 | 15.43 | 14.41 | 14.85 | 14.85 | 18,717 |
| 15 Feb 2024 | 13.51 | 14.71 | 13.51 | 14.70 | 14.70 | 10,193 |
| 14 Feb 2024 | 14.35 | 14.35 | 13.78 | 14.01 | 14.01 | 12,580 |
| 13 Feb 2024 | 15.38 | 15.38 | 14.35 | 14.36 | 14.36 | 20,886 |
| 12 Feb 2024 | 16.05 | 16.48 | 14.92 | 15.08 | 15.08 | 36,040 |
| 09 Feb 2024 | 15.73 | 15.73 | 14.26 | 15.70 | 15.70 | 43,202 |
| 08 Feb 2024 | 14.99 | 14.99 | 14.80 | 14.99 | 14.99 | 29,542 |
| 07 Feb 2024 | 14.28 | 14.28 | 13.87 | 14.28 | 14.28 | 28,172 |
| 06 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13,516 |
| 05 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 6,559 |
| 02 Feb 2024 | 12.34 | 12.35 | 12.31 | 12.35 | 12.35 | 14,435 |
| 01 Feb 2024 | 11.31 | 11.77 | 11.00 | 11.77 | 11.77 | 14,727 |
| 31 Jan 2024 | 11.61 | 11.65 | 11.00 | 11.21 | 11.21 | 7,078 |
| 30 Jan 2024 | 11.05 | 11.10 | 10.11 | 11.10 | 11.10 | 14,941 |
| 29 Jan 2024 | 11.02 | 11.57 | 10.47 | 10.58 | 10.58 | 16,994 |
| 25 Jan 2024 | 11.82 | 11.82 | 11.02 | 11.02 | 11.02 | 5,518 |
| 24 Jan 2024 | 11.96 | 11.96 | 10.87 | 11.59 | 11.59 | 3,401 |
| 23 Jan 2024 | 10.92 | 11.46 | 10.92 | 11.44 | 11.44 | 5,291 |
| 19 Jan 2024 | 10.05 | 10.45 | 10.05 | 10.40 | 10.40 | 1,695 |
| 18 Jan 2024 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 835 |
| 17 Jan 2024 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | 1,189 |
| 16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 793 |
| 15 Jan 2024 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 4,384 |
| 12 Jan 2024 | 10.43 | 10.43 | 10.25 | 10.25 | 10.25 | 5,096 |
| 11 Jan 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 2,814 |
| 10 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 872 |
| 09 Jan 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2,307 |
| 08 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2,838 |
| 05 Jan 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 1,561 |
| 04 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,688 |
| 03 Jan 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 2,507 |
| 02 Jan 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 2,717 |
| 01 Jan 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1,582 |
| 29 Dec 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2,763 |
| 28 Dec 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 429 |
| 27 Dec 2023 | 11.00 | 11.00 | 10.58 | 10.58 | 10.58 | 2,137 |
| 26 Dec 2023 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | 752 |
| 22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Dec 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 433 |
| 20 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 249 |
| 19 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 661 |
| 18 Dec 2023 | 11.44 | 11.44 | 11.00 | 11.00 | 11.00 | 1,450 |
| 15 Dec 2023 | 11.22 | 11.22 | 11.00 | 11.22 | 11.22 | 6,213 |
| 14 Dec 2023 | 10.80 | 11.23 | 10.80 | 11.22 | 11.22 | 5,093 |
| 13 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,025 |
| 12 Dec 2023 | 11.94 | 11.94 | 11.02 | 11.23 | 11.23 | 5,266 |
| 11 Dec 2023 | 11.75 | 11.75 | 11.01 | 11.59 | 11.59 | 8,709 |
| 08 Dec 2023 | 11.91 | 11.91 | 11.35 | 11.58 | 11.58 | 28,568 |
| 07 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3,393 |
| 06 Dec 2023 | 10.51 | 10.81 | 10.50 | 10.81 | 10.81 | 5,222 |
| 05 Dec 2023 | 10.26 | 10.30 | 9.81 | 10.30 | 10.30 | 14,275 |
| 04 Dec 2023 | 9.25 | 9.81 | 9.25 | 9.81 | 9.81 | 9,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.