BSE · DOLPHMED · stock
Dolphin Medical Services Limited (DOLPHMED) stock price history
Every BSE trading session of Dolphin Medical Services Limited from Mar 7, 2002 to Sep 28, 2026: 6,104 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOLPHMED adjusted close, 2002 to 2026
- ₹26.95
- All time high, 2006
- ₹9.57
- 52 week high, ₹1.98 low
- 6,104
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
DOLPHMED key facts
- Dolphin Medical Services Limited (DOLPHMED) closed at ₹6.61 on Sep 28, 2026 on BSE.
- DOLPHMED's all time high close is ₹26.95, set on Feb 14, 2006; its all time low close is ₹0.3900 on Dec 9, 2019.
- DOLPHMED's 52 week range is ₹1.98 to ₹9.57.
- DOLPHMED returned +192.5% over the year to Sep 28, 2026 and +125.6% over five years.
- Over ten years DOLPHMED returned +455%, +18.7% a year compounded.
- DOLPHMED's deepest drawdown was -98.6% from Feb 14, 2006 to Dec 9, 2019.
- DataCedar holds 6,104 daily sessions of DOLPHMED history from Mar 7, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DOLPHMED price chart, 2002 to 2026
DOLPHMED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -23.9% |
| 6 months | +42.2% |
| Year to date | +130.3% |
| 1 year | +192.5% |
| 3 years | +257.3% |
| 5 years | +125.6% |
| 10 years | +455.5% |
| Since Mar 7, 2002 | +13.0% |
| Compound annual growth, 24.6 years | +0.5% |
DOLPHMED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹26.95 on Feb 14, 2006
- All time low close
- ₹0.3900 on Dec 9, 2019
- 52 week high
- ₹9.57 on Jul 6, 2026
- 52 week low
- ₹1.98 on Oct 13, 2025
- Deepest drawdown
- -98.6% from Feb 14, 2006 to Dec 9, 2019, not yet recovered
- Best single session
- +23.3% on Mar 23, 2009
- Worst single session
- -37.8% on Jul 12, 2002
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2020, +388%
- Worst calendar year
- 2008, -69%
DOLPHMED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 7, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.87 | ₹9.57 | ₹2.74 | ₹6.61 | +130.3% | 4.6M | 187 |
| 2025 | ₹2.86 | ₹2.99 | ₹1.98 | ₹2.87 | +0.3% | 1.8M | 248 |
| 2024 | ₹1.87 | ₹3.30 | ₹1.72 | ₹2.86 | +45.9% | 1.7M | 245 |
| 2023 | ₹1.67 | ₹1.96 | ₹1.36 | ₹1.96 | +12.0% | 849.3K | 245 |
| 2022 | ₹2.90 | ₹3.34 | ₹1.52 | ₹1.75 | -36.8% | 1.4M | 248 |
| 2021 | ₹1.96 | ₹5.51 | ₹1.38 | ₹2.77 | +38.5% | 7.5M | 248 |
| 2020 | ₹0.4000 | ₹2.32 | ₹0.4000 | ₹2.00 | +387.8% | 2.4M | 251 |
| 2019 | ₹0.7800 | ₹1.40 | ₹0.3900 | ₹0.4100 | -52.3% | 451.4K | 242 |
| 2018 | ₹1.74 | ₹2.10 | ₹0.8100 | ₹0.8600 | -50.6% | 761.7K | 246 |
| 2017 | ₹1.35 | ₹2.22 | ₹0.9200 | ₹1.74 | +33.8% | 1.3M | 248 |
| 2016 | ₹1.13 | ₹1.36 | ₹0.6500 | ₹1.30 | +20.4% | 725.2K | 246 |
| 2015 | ₹1.39 | ₹1.89 | ₹0.6600 | ₹1.08 | -18.8% | 698.6K | 246 |
| 2014 | ₹1.84 | ₹1.93 | ₹0.8000 | ₹1.33 | -28.9% | 759K | 244 |
| 2013 | ₹1.97 | ₹2.02 | ₹0.6000 | ₹1.87 | -5.1% | 332.4K | 248 |
| 2012 | ₹1.95 | ₹2.50 | ₹1.12 | ₹1.97 | +10.1% | 840.6K | 245 |
| 2011 | ₹3.86 | ₹4.03 | ₹1.42 | ₹1.79 | -53.1% | 1.4M | 246 |
| 2010 | ₹5.24 | ₹7.45 | ₹3.15 | ₹3.82 | -19.9% | 5.9M | 250 |
| 2009 | ₹3.04 | ₹5.26 | ₹1.41 | ₹4.77 | +66.8% | 3.6M | 243 |
| 2008 | ₹9.81 | ₹12.50 | ₹2.00 | ₹2.86 | -69.4% | 4.3M | 246 |
| 2007 | ₹7.50 | ₹10.20 | ₹4.55 | ₹9.35 | +23.0% | 19.4M | 248 |
| 2006 | ₹16.60 | ₹28.40 | ₹5.25 | ₹7.60 | -51.7% | 52.1M | 247 |
| 2005 | ₹7.86 | ₹20.45 | ₹7.39 | ₹15.75 | +120.6% | 9.7M | 250 |
| 2004 | ₹3.63 | ₹7.45 | ₹0.8400 | ₹7.14 | +116.4% | 1.4M | 262 |
| 2003 | ₹1.86 | ₹4.04 | ₹0.7800 | ₹3.30 | +77.4% | 64.3K | 261 |
| 2002 | ₹5.85 | ₹5.85 | ₹1.58 | ₹1.86 | n/a | 6.5K | 214 |
DOLPHMED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.61 | -0.5% |
| August 2026 | ₹6.64 | -11.2% |
| July 2026 | ₹7.48 | -18.0% |
| June 2026 | ₹9.12 | +27.2% |
| May 2026 | ₹7.17 | +21.3% |
| April 2026 | ₹5.91 | +21.1% |
| March 2026 | ₹4.88 | +27.4% |
| February 2026 | ₹3.83 | +20.8% |
| January 2026 | ₹3.17 | +10.5% |
| December 2025 | ₹2.87 | +26.4% |
| November 2025 | ₹2.27 | +10.7% |
| October 2025 | ₹2.05 | -5.1% |
About the DOLPHMED data
Daily bars. 6,104 sessions from Mar 7, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DOLPHMED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DOLPHMED share price history
