BSE - Delayed Quote INR

Duke Offshore Limited (DUKEOFS.BO)

15.53 -0.31 (-1.96%)
At close: 3:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.14 16.14 15.53 15.53 15.53 6,923
Apr 25, 2024 15.84 15.84 15.84 15.84 15.84 12,604
Apr 24, 2024 15.53 15.53 15.52 15.53 15.53 14,392
Apr 23, 2024 15.23 15.23 15.23 15.23 15.23 6,741
Apr 22, 2024 14.94 14.94 14.94 14.94 14.94 9,951
Apr 19, 2024 14.65 14.65 14.65 14.65 14.65 12,373
Apr 18, 2024 13.96 13.96 13.96 13.96 13.96 4,013
Apr 16, 2024 13.30 13.30 13.30 13.30 13.30 1,681
Apr 15, 2024 12.67 12.67 12.67 12.67 12.67 8,626
Apr 12, 2024 12.07 12.07 12.07 12.07 12.07 1,411
Apr 10, 2024 11.50 11.50 11.50 11.50 11.50 327
Apr 9, 2024 10.96 10.96 10.96 10.96 10.96 2,236
Apr 8, 2024 10.15 10.44 10.15 10.44 10.44 5,139
Apr 5, 2024 9.77 9.97 9.77 9.95 9.95 208
Apr 4, 2024 10.01 10.28 9.97 9.97 9.97 3,607
Apr 3, 2024 10.40 10.49 10.40 10.49 10.49 812
Apr 2, 2024 10.49 10.49 10.49 10.49 10.49 36
Apr 1, 2024 10.80 11.13 10.80 11.03 11.03 1,755
Mar 28, 2024 11.85 11.85 11.28 11.28 11.28 704
Mar 27, 2024 12.50 12.50 11.87 11.87 11.87 4,671
Mar 26, 2024 12.00 12.49 11.31 12.49 12.49 8,481
Mar 22, 2024 10.90 11.90 10.90 11.90 11.90 845
Mar 21, 2024 11.34 11.34 10.26 11.34 11.34 2,467
Mar 20, 2024 10.58 10.80 10.58 10.80 10.80 3,049
Mar 19, 2024 10.00 10.90 9.88 10.90 10.90 11,790
Mar 18, 2024 10.08 10.40 10.08 10.40 10.40 9,565
Mar 14, 2024 11.51 11.51 11.16 11.16 11.16 320
Mar 13, 2024 12.10 12.10 11.74 11.74 11.74 893
Mar 12, 2024 12.35 12.40 12.35 12.35 12.35 6,990
Mar 11, 2024 13.00 13.00 13.00 13.00 13.00 5,481
Mar 7, 2024 13.68 13.68 13.68 13.68 13.68 8,630
Mar 6, 2024 14.40 14.40 14.40 14.40 14.40 2,706
Mar 5, 2024 15.15 15.15 15.15 15.15 15.15 3,243
Mar 4, 2024 15.94 15.94 15.94 15.94 15.94 568
Mar 1, 2024 17.65 17.65 17.65 17.65 17.65 1,362
Feb 29, 2024 19.93 20.08 18.57 18.57 18.57 28,952
Feb 28, 2024 20.04 20.04 19.29 19.54 19.54 46,292
Feb 27, 2024 18.25 19.09 18.25 19.09 19.09 18,201
Feb 26, 2024 18.00 18.19 16.55 18.19 18.19 38,070
Feb 23, 2024 17.33 17.33 16.84 17.33 17.33 17,075
Feb 22, 2024 16.51 16.51 16.04 16.51 16.51 26,173
Feb 21, 2024 15.50 16.07 15.50 15.73 15.73 17,932
Feb 20, 2024 15.35 15.35 14.31 15.31 15.31 32,106
Feb 19, 2024 15.25 15.59 14.59 14.62 14.62 18,134
Feb 16, 2024 15.35 15.43 14.41 14.85 14.85 18,717
Feb 15, 2024 13.51 14.71 13.51 14.70 14.70 10,193
Feb 14, 2024 14.35 14.35 13.78 14.01 14.01 12,580
Feb 13, 2024 15.38 15.38 14.35 14.36 14.36 20,886
Feb 12, 2024 16.05 16.48 14.92 15.08 15.08 36,040
Feb 9, 2024 15.73 15.73 14.26 15.70 15.70 43,202
Feb 8, 2024 14.99 14.99 14.80 14.99 14.99 29,542
Feb 7, 2024 14.28 14.28 13.87 14.28 14.28 28,172
Feb 6, 2024 13.60 13.60 13.60 13.60 13.60 13,516
Feb 5, 2024 12.96 12.96 12.96 12.96 12.96 6,559
Feb 2, 2024 12.34 12.35 12.31 12.35 12.35 14,435
Feb 1, 2024 11.31 11.77 11.00 11.77 11.77 14,727
Jan 31, 2024 11.61 11.65 11.00 11.21 11.21 7,078
Jan 30, 2024 11.05 11.10 10.11 11.10 11.10 14,941
Jan 29, 2024 11.02 11.57 10.47 10.58 10.58 16,994
Jan 25, 2024 11.82 11.82 11.02 11.02 11.02 5,518
Jan 24, 2024 11.96 11.96 10.87 11.59 11.59 3,401
Jan 23, 2024 10.92 11.46 10.92 11.44 11.44 5,291
Jan 19, 2024 10.05 10.45 10.05 10.40 10.40 1,695
Jan 18, 2024 10.05 10.25 10.05 10.25 10.25 835
Jan 17, 2024 10.45 10.45 10.25 10.25 10.25 1,189
Jan 16, 2024 10.25 10.25 10.25 10.25 10.25 793
Jan 15, 2024 10.05 10.25 10.05 10.25 10.25 4,384
Jan 12, 2024 10.43 10.43 10.25 10.25 10.25 5,096
Jan 11, 2024 10.40 10.43 10.40 10.43 10.43 2,814
Jan 10, 2024 10.40 10.40 10.40 10.40 10.40 872
Jan 9, 2024 10.20 10.40 10.20 10.40 10.40 2,307
Jan 8, 2024 10.00 10.20 10.00 10.20 10.20 2,838
Jan 5, 2024 10.01 10.01 10.00 10.00 10.00 1,561
Jan 4, 2024 10.01 10.01 10.01 10.01 10.01 1,688
Jan 3, 2024 10.00 10.01 10.00 10.01 10.01 2,507
Jan 2, 2024 10.10 10.10 10.00 10.00 10.00 2,717
Jan 1, 2024 10.20 10.20 10.10 10.10 10.10 1,582
Dec 29, 2023 10.17 10.17 10.17 10.17 10.17 2,763
Dec 28, 2023 10.37 10.38 10.37 10.37 10.37 429
Dec 27, 2023 11.00 11.00 10.58 10.58 10.58 2,137
Dec 26, 2023 11.00 11.00 10.79 10.79 10.79 752
Dec 22, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 21, 2023 11.00 11.00 10.80 10.80 10.80 433
Dec 20, 2023 11.00 11.00 11.00 11.00 11.00 249
Dec 19, 2023 11.00 11.00 11.00 11.00 11.00 661
Dec 18, 2023 11.44 11.44 11.00 11.00 11.00 1,450
Dec 15, 2023 11.22 11.22 11.00 11.22 11.22 6,213
Dec 14, 2023 10.80 11.23 10.80 11.22 11.22 5,093
Dec 13, 2023 11.01 11.01 11.01 11.01 11.01 2,025
Dec 12, 2023 11.94 11.94 11.02 11.23 11.23 5,266
Dec 11, 2023 11.75 11.75 11.01 11.59 11.59 8,709
Dec 8, 2023 11.91 11.91 11.35 11.58 11.58 28,568
Dec 7, 2023 11.35 11.35 11.35 11.35 11.35 3,393
Dec 6, 2023 10.51 10.81 10.50 10.81 10.81 5,222
Dec 5, 2023 10.26 10.30 9.81 10.30 10.30 14,275
Dec 4, 2023 9.25 9.81 9.25 9.81 9.81 9,951
Dec 1, 2023 9.40 9.40 9.35 9.35 9.35 1,543
Nov 30, 2023 9.54 9.54 9.54 9.54 9.54 2,091
Nov 29, 2023 9.73 9.73 9.73 9.73 9.73 850
Nov 28, 2023 9.92 9.92 9.92 9.92 9.92 1,151
Nov 24, 2023 10.12 10.12 10.12 10.12 10.12 1,911
Nov 23, 2023 10.12 10.12 10.12 10.12 10.12 5,248
Nov 22, 2023 10.32 10.32 10.32 10.32 10.32 3,810
Nov 21, 2023 10.53 10.53 10.53 10.53 10.53 1,946
Nov 20, 2023 10.74 10.74 10.74 10.74 10.74 2,397
Nov 17, 2023 11.17 11.17 10.95 10.95 10.95 700
Nov 16, 2023 11.17 11.17 11.17 11.17 11.17 277
Nov 15, 2023 11.39 11.39 11.39 11.39 11.39 689
Nov 13, 2023 11.62 11.62 11.62 11.62 11.62 8,611
Nov 10, 2023 12.09 12.09 12.09 12.09 12.09 1,632
Nov 9, 2023 12.83 12.83 12.33 12.33 12.33 3,991
Nov 8, 2023 12.58 12.58 12.58 12.58 12.58 5,860
Nov 7, 2023 12.34 12.34 12.34 12.34 12.34 3,821
Nov 6, 2023 12.30 12.30 12.06 12.10 12.10 13,536
Nov 3, 2023 12.38 12.38 12.30 12.30 12.30 753
Nov 2, 2023 12.43 12.43 12.43 12.43 12.43 716
Nov 1, 2023 12.68 12.68 12.68 12.68 12.68 6,937
Oct 31, 2023 13.10 13.10 12.93 12.93 12.93 2,100
Oct 30, 2023 13.19 13.19 13.19 13.19 13.19 5,550
Oct 27, 2023 13.45 13.45 13.45 13.45 13.45 1,203
Oct 26, 2023 13.72 13.72 13.72 13.72 13.72 198
Oct 25, 2023 13.99 13.99 13.99 13.99 13.99 2,037
Oct 23, 2023 14.22 14.31 13.00 14.27 14.27 28,345
Oct 20, 2023 13.72 13.72 12.81 13.63 13.63 19,021
Oct 19, 2023 13.07 13.07 12.70 13.07 13.07 16,340
Oct 18, 2023 12.35 12.45 11.31 12.45 12.45 17,476
Oct 17, 2023 10.76 11.86 10.76 11.86 11.86 7,583
Oct 16, 2023 10.30 11.35 10.27 11.30 11.30 32,648
Oct 13, 2023 10.81 10.81 10.81 10.81 10.81 6,951
Oct 12, 2023 11.37 11.37 11.37 11.37 11.37 1,461
Oct 11, 2023 11.96 11.96 11.96 11.96 11.96 9,003
Oct 10, 2023 12.58 12.59 12.58 12.58 12.58 1,783
Oct 9, 2023 13.93 13.93 13.24 13.24 13.24 2,031
Oct 6, 2023 13.93 13.93 13.93 13.93 13.93 14,883
Oct 5, 2023 13.27 13.27 13.15 13.27 13.27 27,994
Oct 4, 2023 12.64 12.64 12.63 12.64 12.64 18,416
Oct 3, 2023 12.04 12.04 12.03 12.04 12.04 2,174
Sep 29, 2023 11.47 11.47 11.47 11.47 11.47 8,681
Sep 28, 2023 10.93 10.93 10.93 10.93 10.93 2,672
Sep 27, 2023 10.41 10.41 9.45 10.41 10.41 5,164
Sep 26, 2023 9.92 9.92 9.92 9.92 9.92 6,291
Sep 25, 2023 9.00 9.45 9.00 9.45 9.45 18,519
Sep 22, 2023 9.20 9.64 8.74 9.00 9.00 21,668
Sep 21, 2023 9.45 9.45 9.20 9.20 9.20 863
Sep 20, 2023 9.01 9.45 9.01 9.01 9.01 2,757
Sep 18, 2023 9.00 9.00 9.00 9.00 9.00 16,892
Sep 15, 2023 8.33 9.12 8.33 9.00 9.00 2,648
Sep 14, 2023 9.11 9.11 8.70 8.70 8.70 3,070
Sep 13, 2023 8.68 8.68 8.68 8.68 8.68 1,050
Sep 12, 2023 8.71 8.71 8.27 8.27 8.27 7,031
Sep 11, 2023 8.84 8.84 8.69 8.70 8.70 2,560
Sep 8, 2023 8.89 8.89 8.84 8.84 8.84 849
Sep 7, 2023 8.38 9.25 8.38 9.00 9.00 4,158
Sep 6, 2023 8.82 8.82 8.80 8.82 8.82 2,716
Sep 5, 2023 7.60 8.40 7.60 8.40 8.40 3,363
Sep 4, 2023 8.36 8.36 8.00 8.00 8.00 104
Sep 1, 2023 8.86 8.86 8.42 8.42 8.42 1,979
Aug 31, 2023 8.44 8.86 8.44 8.86 8.86 6,434
Aug 30, 2023 8.05 8.44 8.05 8.44 8.44 1,040
Aug 29, 2023 8.50 8.50 8.44 8.44 8.44 250
Aug 28, 2023 7.90 8.50 7.89 8.50 8.50 1,595
Aug 25, 2023 8.40 8.40 8.30 8.30 8.30 1,100
Aug 24, 2023 8.43 8.43 8.00 8.41 8.41 2,696
Aug 23, 2023 8.42 8.42 8.03 8.03 8.03 1,513
Aug 22, 2023 8.47 8.47 8.05 8.45 8.45 2,557
Aug 21, 2023 8.47 8.47 8.05 8.47 8.47 2,430
Aug 18, 2023 8.49 8.49 8.47 8.47 8.47 11
Aug 17, 2023 8.49 8.49 8.49 8.49 8.49 8,115
Aug 16, 2023 8.09 8.09 8.09 8.09 8.09 5,238
Aug 14, 2023 7.70 7.71 7.70 7.71 7.71 1,490
Aug 11, 2023 7.20 7.35 7.20 7.35 7.35 870
Aug 10, 2023 7.13 7.48 7.13 7.35 7.35 5,179
Aug 9, 2023 7.13 7.15 7.13 7.13 7.13 2,534
Aug 8, 2023 7.69 7.69 7.50 7.50 7.50 1,520
Aug 7, 2023 7.63 7.75 7.63 7.70 7.70 3,314
Aug 4, 2023 8.05 8.23 8.03 8.03 8.03 1,040
Aug 3, 2023 8.65 9.00 8.45 8.45 8.45 2,095
Aug 2, 2023 9.30 9.31 8.62 8.62 8.62 1,364
Aug 1, 2023 8.80 8.88 8.50 8.88 8.88 1,120
Jul 31, 2023 8.47 8.50 8.47 8.47 8.47 1,037
Jul 28, 2023 9.08 9.08 8.90 8.90 8.90 2,919
Jul 27, 2023 8.10 8.65 8.10 8.65 8.65 1,063
Jul 26, 2023 8.10 8.29 8.10 8.25 8.25 495
Jul 25, 2023 8.10 8.10 7.90 7.90 7.90 2,600
Jul 24, 2023 8.00 8.10 8.00 8.10 8.10 2,647
Jul 21, 2023 8.10 8.10 7.72 7.72 7.72 3,921
Jul 20, 2023 8.11 8.12 8.11 8.12 8.12 10,678
Jul 19, 2023 7.69 7.74 7.69 7.74 7.74 2,132
Jul 18, 2023 7.05 7.38 7.05 7.38 7.38 305
Jul 17, 2023 7.03 7.03 7.03 7.03 7.03 769
Jul 14, 2023 6.71 6.71 6.70 6.70 6.70 43
Jul 13, 2023 6.42 6.71 6.42 6.71 6.71 3,187
Jul 12, 2023 6.42 6.42 6.42 6.42 6.42 500
Jul 11, 2023 6.12 6.12 6.12 6.12 6.12 15
Jul 10, 2023 6.25 6.25 6.11 6.11 6.11 350
Jul 7, 2023 6.80 6.80 6.31 6.31 6.31 1,600
Jul 6, 2023 7.10 7.10 6.50 6.50 6.50 1,398
Jul 5, 2023 6.50 6.82 6.50 6.82 6.82 1,729
Jul 4, 2023 6.50 6.50 6.50 6.50 6.50 659
Jul 3, 2023 6.13 6.70 6.13 6.50 6.50 1,015
Jun 30, 2023 6.72 6.72 6.42 6.42 6.42 643
Jun 28, 2023 6.42 6.42 6.42 6.42 6.42 400
Jun 27, 2023 6.21 6.42 6.21 6.42 6.42 505
Jun 26, 2023 6.42 7.08 6.42 6.42 6.42 419
Jun 23, 2023 7.10 7.10 6.75 6.75 6.75 1,020
Jun 22, 2023 7.10 7.10 6.62 7.10 7.10 2,623
Jun 21, 2023 6.95 6.95 6.95 6.95 6.95 4
Jun 20, 2023 6.50 6.70 6.50 6.70 6.70 500
Jun 19, 2023 6.58 6.58 6.58 6.58 6.58 200
Jun 16, 2023 6.58 6.58 6.58 6.58 6.58 100
Jun 15, 2023 6.37 6.37 6.30 6.37 6.37 503
Jun 14, 2023 6.99 6.99 6.37 6.37 6.37 861
Jun 13, 2023 6.70 6.70 6.70 6.70 6.70 2,226
Jun 12, 2023 6.01 6.40 6.01 6.40 6.40 307
Jun 9, 2023 6.30 6.30 6.00 6.10 6.10 7,094
Jun 8, 2023 6.01 6.01 6.00 6.00 6.00 27,428
Jun 7, 2023 6.14 6.69 6.14 6.30 6.30 873
Jun 6, 2023 6.46 6.49 6.46 6.46 6.46 5,205
Jun 5, 2023 6.88 6.88 6.80 6.80 6.80 505
Jun 2, 2023 6.60 6.60 6.57 6.57 6.57 1,422
Jun 1, 2023 6.57 6.57 6.57 6.57 6.57 100
May 31, 2023 6.52 7.00 6.52 6.90 6.90 728
May 30, 2023 6.83 6.85 6.83 6.85 6.85 1,700
May 29, 2023 7.78 7.78 7.18 7.18 7.18 2,777
May 26, 2023 7.55 7.55 7.55 7.55 7.55 812
May 25, 2023 8.09 8.09 7.56 7.65 7.65 1,672
May 24, 2023 8.25 8.25 7.94 7.94 7.94 1,403
May 23, 2023 8.00 8.35 8.00 8.35 8.35 784
May 22, 2023 7.61 8.41 7.61 8.41 8.41 14
May 19, 2023 8.01 8.01 8.01 8.01 8.01 181
May 18, 2023 8.20 8.54 8.20 8.40 8.40 4,216
May 17, 2023 8.01 8.25 8.01 8.25 8.25 881
May 16, 2023 8.38 8.38 8.00 8.38 8.38 835
May 15, 2023 7.99 7.99 7.99 7.99 7.99 1,501
May 12, 2023 7.59 7.61 7.30 7.61 7.61 3,063
May 11, 2023 7.25 7.25 7.25 7.25 7.25 1,055
May 10, 2023 6.89 6.91 6.89 6.91 6.91 1,173
May 9, 2023 5.97 6.59 5.97 6.59 6.59 11
May 8, 2023 6.28 6.28 6.28 6.28 6.28 110
May 5, 2023 6.90 6.90 6.61 6.61 6.61 337
May 4, 2023 6.90 6.90 6.90 6.90 6.90 -
May 3, 2023 6.96 6.96 6.90 6.90 6.90 120
May 2, 2023 6.63 6.63 6.63 6.63 6.63 -
Apr 28, 2023 6.63 6.63 6.63 6.63 6.63 -
Apr 27, 2023 6.63 6.63 6.63 6.63 6.63 816
Apr 26, 2023 6.32 6.32 6.32 6.32 6.32 -