BSE · DUKEOFS · stock
Duke Offshore Limited (DUKEOFS) stock price history
Every BSE trading session of Duke Offshore Limited from Oct 14, 2009 to Nov 12, 2026: 4,206 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
DUKEOFS adjusted close, 2009 to 2026
- ₹112.00
- All time high, 2026
- ₹112.00
- 52 week high, ₹13.42 low
- 4,206
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DUKEOFS key facts
- Duke Offshore Limited (DUKEOFS) closed at ₹112.00 on Nov 12, 2026 on BSE.
- DUKEOFS's all time high close is ₹112.00, set on Nov 9, 2026; its all time low close is ₹4.08 on Mar 25, 2020.
- DUKEOFS's 52 week range is ₹13.42 to ₹112.00.
- DUKEOFS returned +521.5% over the year to Nov 12, 2026 and +849.2% over five years.
- Over ten years DUKEOFS returned +182%, +10.9% a year compounded.
- DUKEOFS's deepest drawdown was -95.0% from Apr 10, 2017 to Mar 25, 2020.
- DataCedar holds 4,206 daily sessions of DUKEOFS history from Oct 14, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUKEOFS price chart, 2009 to 2026
DUKEOFS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | +150.3% |
| 6 months | +555.0% |
| Year to date | +577.1% |
| 1 year | +521.5% |
| 3 years | +826.4% |
| 5 years | +849.2% |
| 10 years | +181.9% |
| Since Oct 14, 2009 | +378.1% |
| Compound annual growth, 17.1 years | +9.6% |
DUKEOFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹112.00 on Nov 9, 2026
- All time low close
- ₹4.08 on Mar 25, 2020
- 52 week high
- ₹112.00 on Nov 9, 2026
- 52 week low
- ₹13.42 on Jan 27, 2026
- Deepest drawdown
- -95.0% from Apr 10, 2017 to Mar 25, 2020, recovered Sep 25, 2026
- Best single session
- +20.0% on Aug 27, 2018
- Worst single session
- -19.4% on Sep 7, 2022
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 65%
- Growth of 1 since 2009
- 4.8×
- Best calendar year
- 2014, +155%
- Worst calendar year
- 2019, -53%
DUKEOFS 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. 2009 starts on Oct 14, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.15 | ₹112.00 | ₹13.42 | ₹112.00 | +560.8% | 2.2M | 210 |
| 2025 | ₹17.30 | ₹25.00 | ₹13.12 | ₹16.95 | -3.7% | 2.3M | 248 |
| 2024 | ₹10.20 | ₹33.40 | ₹9.77 | ₹17.61 | +73.2% | 2.8M | 245 |
| 2023 | ₹8.95 | ₹14.31 | ₹5.96 | ₹10.17 | +15.6% | 735.5K | 245 |
| 2022 | ₹13.54 | ₹14.59 | ₹8.01 | ₹8.80 | -38.2% | 808.2K | 248 |
| 2021 | ₹11.80 | ₹16.94 | ₹7.79 | ₹14.25 | +18.4% | 1.9M | 248 |
| 2020 | ₹11.94 | ₹15.27 | ₹3.90 | ₹12.04 | +1.9% | 839.4K | 251 |
| 2019 | ₹25.70 | ₹30.00 | ₹10.00 | ₹11.82 | -52.8% | 1.8M | 243 |
| 2018 | ₹48.05 | ₹67.50 | ₹14.52 | ₹25.05 | -48.1% | 3.1M | 246 |
| 2017 | ₹35.80 | ₹84.67 | ₹35.80 | ₹48.22 | +30.9% | 4.9M | 248 |
| 2016 | ₹29.56 | ₹47.28 | ₹21.61 | ₹36.84 | +32.6% | 6.6M | 246 |
| 2015 | ₹17.40 | ₹38.20 | ₹8.75 | ₹27.78 | +86.4% | 4.2M | 246 |
| 2014 | ₹6.14 | ₹30.44 | ₹5.84 | ₹14.90 | +154.9% | 2M | 244 |
| 2013 | ₹10.45 | ₹12.98 | ₹5.57 | ₹5.85 | -44.1% | 180.7K | 248 |
| 2012 | ₹6.24 | ₹12.50 | ₹5.86 | ₹10.45 | +59.4% | 870.3K | 245 |
| 2011 | ₹8.08 | ₹11.95 | ₹4.27 | ₹6.56 | -21.1% | 311.6K | 246 |
| 2010 | ₹14.29 | ₹16.42 | ₹8.32 | ₹8.32 | -38.9% | 908.6K | 247 |
| 2009 | ₹11.24 | ₹28.06 | ₹11.24 | ₹13.61 | n/a | 214K | 52 |
DUKEOFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹112.00 | +1.0% |
| October 2026 | ₹110.87 | +26.7% |
| September 2026 | ₹87.48 | +51.3% |
| August 2026 | ₹57.80 | +51.2% |
| July 2026 | ₹38.23 | +56.7% |
| June 2026 | ₹24.40 | +50.2% |
| May 2026 | ₹16.24 | -5.1% |
| April 2026 | ₹17.11 | -29.5% |
| March 2026 | ₹24.27 | +31.0% |
| February 2026 | ₹18.52 | +18.8% |
| January 2026 | ₹15.59 | -8.0% |
| December 2025 | ₹16.95 | -2.2% |
About the DUKEOFS data
Daily bars. 4,206 sessions from Oct 14, 2009 to Nov 12, 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 17, 2026 forward, most recent session Oct 19, 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 Oct 14, 2009, 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/bse%3ADUKEOFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DUKEOFS share price history
