Duke Offshore share price history

BSE: 531471OilSmall Cap

Duke Offshore Ltd. · Face value ₹10 · Listed Feb 1996

₹110.87₹1.09 (0.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹109.78.

26 Oct: open ₹110.87, high ₹110.87, low ₹110.87

52-week range of traded prices to 26 Oct 2026

₹13.42Low, 27 Jan 2026₹110.87High, 26 Oct 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹109 Cr4,225th largest listed
P/E: Earlier quarters restated in the year
P/B: 26.07
Dividend yield: Nonein the last 12 months
ROCE: −50.4%
Debt to equity: 0.00
Volume, BSE: 49,929

Duke Offshore share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Duke Offshore's share price is on record from 15 Oct 2009, when it closed at ₹26.25, to 26 Oct 2026. Its highest close was ₹110.87 on 26 Oct 2026 and its lowest ₹4.08 on 25 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	110.87	+554.1%	110.87	14.07	17.15	110.87	13.42	20,12,327
2025	16.95	−3.7%	23.50	13.80	17.30	25.00	13.12	22,94,432
2024	17.61	+73.2%	31.84	9.95	10.20	33.40	9.77	27,67,634
2023	10.17	+15.6%	14.27	6.00	8.95	14.31	5.96	7,40,127
2022	8.80	−38.2%	13.90	8.26	13.54	14.59	8.01	8,08,384
2021	14.25	+18.4%	16.61	8.38	11.80	16.94	7.79	18,81,710
2020	12.04	+1.9%	14.98	4.08	11.94	15.27	3.90	8,41,816
2019	11.82	−52.8%	28.45	10.25	25.70	30.00	10.00	18,23,033
2018	25.05	−48.1%	61.78	16.33	48.05	67.50	14.53	31,00,109
2017	48.23	+29.6%	82.50	37.60	36.15	85.50	36.15	49,13,484
2016	37.20	+32.6%	45.60	22.50	29.85	47.75	21.83	65,88,278
2015	28.05	+84.5%	37.13	9.95	17.75	38.98	8.93	42,14,034
2014	15.20	+153.3%	29.58	6.00	6.30	31.05	5.99	20,02,314
2013	6.00	−44.8%	13.00	5.72	11.38	13.50	5.72	1,82,796
2012	10.88	+55.4%	12.50	6.33	6.66	13.00	6.25	8,73,126
2011	7.00	−21.1%	12.40	4.79	8.63	12.75	4.56	3,14,800
2010	8.88	−38.9%	17.23	8.88	15.25	17.53	8.88	8,80,200
2009	14.53	–	28.56	12.68	25.00	29.95	12.05	2,04,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 15 Oct 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	110.87	+26.7%	89.22	110.87	89.22	3,05,891
Sep 2026	87.48	+51.3%	58.95	87.48	58.95	2,16,538
Aug 2026	57.80	+51.2%	38.99	57.80	38.99	2,89,588
Jul 2026	38.23	+56.7%	24.88	38.23	24.88	1,52,543
Jun 2026	24.40	+50.2%	15.51	24.40	15.05	99,517
May 2026	16.24	−5.1%	17.11	17.97	16.00	1,13,001
Apr 2026	17.11	−29.5%	23.06	23.06	17.10	2,46,933
Mar 2026	24.27	+31.0%	18.25	32.89	17.26	3,54,848
Feb 2026	18.52	+18.8%	16.35	19.22	13.95	1,19,787
Jan 2026	15.59	−8.0%	17.15	17.15	13.42	1,13,681
Dec 2025	16.95	−2.2%	16.54	17.98	15.59	1,28,757
Nov 2025	17.33	+15.7%	14.21	22.48	14.21	7,69,095
Oct 2025	14.98	+2.0%	14.98	16.49	13.12	86,093
Sep 2025	14.69	−11.7%	16.46	17.15	13.25	1,43,082
Aug 2025	16.63	−1.9%	16.95	19.14	15.11	2,42,657
Jul 2025	16.96	−7.1%	18.35	19.45	15.72	1,03,372
Jun 2025	18.26	+6.2%	17.36	20.20	15.32	2,66,909
May 2025	17.19	+0.4%	17.21	18.36	15.13	75,202
Apr 2025	17.13	+24.0%	13.12	19.22	13.12	76,601
Mar 2025	13.81	−15.4%	16.32	16.91	13.52	95,435
Feb 2025	16.32	−12.9%	19.66	25.00	15.62	1,80,537
Jan 2025	18.74	+6.4%	17.30	19.98	16.35	1,26,692
Dec 2024	17.61	−9.6%	19.87	21.99	16.50	1,60,231
Nov 2024	19.48	−11.1%	23.00	24.14	17.62	74,841
Oct 2024	21.91	−9.5%	23.00	28.50	18.05	1,22,160
Sep 2024	24.21	+18.4%	20.40	33.40	19.50	7,09,664
Aug 2024	20.44	−5.4%	21.30	25.46	18.51	3,06,638
Jul 2024	21.60	+11.9%	19.68	23.48	19.68	3,53,506
Jun 2024	19.30	+30.3%	15.50	19.30	14.78	2,07,206
May 2024	14.81	−2.7%	14.92	14.92	11.60	62,760
Apr 2024	15.22	+34.9%	10.80	16.14	9.77	1,15,837
Mar 2024	11.28	−39.3%	17.65	17.65	9.88	74,064
Feb 2024	18.57	+65.7%	11.31	20.08	11.00	4,91,504
Jan 2024	11.21	+10.2%	10.20	11.96	10.00	89,223
Dec 2023	10.17	+6.6%	9.40	11.94	9.25	1,00,576
Nov 2023	9.54	−26.2%	12.68	12.83	9.54	70,147
Oct 2023	12.93	+12.7%	12.04	14.31	10.27	2,17,197
Sep 2023	11.47	+29.5%	8.86	11.47	7.60	1,13,035
Aug 2023	8.86	+4.6%	8.80	9.31	7.13	53,505
Jul 2023	8.47	+31.9%	6.13	9.08	6.11	39,062
Jun 2023	6.42	−7.0%	6.57	7.10	6.00	52,938
May 2023	6.90	+4.1%	6.96	8.54	5.97	23,373
Apr 2023	6.63	−1.0%	6.37	7.00	6.31	1,904
Mar 2023	6.70	−8.5%	7.33	7.61	5.96	19,208
Feb 2023	7.32	−18.7%	8.55	9.45	6.96	14,754
Jan 2023	9.00	+2.3%	8.95	9.97	8.41	34,428
Dec 2022	8.80	−8.2%	9.12	10.50	8.36	28,492
Nov 2022	9.59	+6.6%	9.00	9.59	8.16	22,818
Oct 2022	9.00	−11.2%	10.62	10.62	8.73	12,752
Sep 2022	10.13	+6.5%	10.99	14.00	8.93	1,10,789
Aug 2022	9.51	+11.6%	9.37	11.44	8.50	1,02,778
Jul 2022	8.52	−12.8%	10.00	10.30	8.10	50,906
Jun 2022	9.77	+3.9%	9.25	10.70	8.50	68,522
May 2022	9.40	−5.3%	9.75	10.42	8.50	52,749
Apr 2022	9.93	+18.9%	8.55	10.95	8.01	96,002
Mar 2022	8.35	−11.5%	9.65	12.80	8.20	1,17,887
Feb 2022	9.44	−21.1%	11.38	11.90	8.91	55,641
Jan 2022	11.97	−16.0%	13.54	14.59	11.00	89,048
Dec 2021	14.25	+30.4%	11.05	16.51	10.51	2,12,730
Nov 2021	10.93	−6.2%	11.45	12.20	10.46	61,768
Oct 2021	11.65	+1.3%	11.84	12.40	10.95	1,04,385
Sep 2021	11.50	−7.9%	11.87	12.49	10.28	1,16,013
Aug 2021	12.48	−11.8%	14.00	14.80	11.26	1,90,575
Jul 2021	14.15	−5.9%	15.00	15.50	11.35	1,70,145
Jun 2021	15.04	+26.4%	12.15	16.94	11.25	3,59,122
May 2021	11.90	+32.1%	9.28	12.98	8.14	1,85,122
Apr 2021	9.01	−0.4%	9.25	10.15	7.79	1,19,174
Mar 2021	9.05	−17.9%	11.25	11.39	8.55	1,27,903
Feb 2021	11.02	−8.2%	12.00	12.00	9.31	1,11,873
Jan 2021	12.00	−0.3%	11.80	12.15	10.48	1,22,900
Dec 2020	12.04	+36.0%	9.29	15.27	8.83	2,09,706
Nov 2020	8.85	+23.9%	7.24	8.85	6.40	64,681
Oct 2020	7.14	−12.9%	7.84	8.76	6.90	41,189
Sep 2020	8.20	−6.9%	9.25	11.00	7.47	57,315
Aug 2020	8.81	+29.6%	6.80	8.97	6.25	65,654
Jul 2020	6.80	−18.7%	8.36	8.36	6.45	38,080
Jun 2020	8.36	+59.2%	5.30	8.84	4.75	59,913
May 2020	5.25	−7.9%	5.65	5.78	5.24	6,678
Apr 2020	5.70	+23.9%	4.83	7.40	4.35	23,382
Mar 2020	4.60	−32.7%	6.50	6.90	3.90	85,000
Feb 2020	6.84	−38.8%	10.85	12.08	6.84	1,08,701
Jan 2020	11.17	−5.5%	11.94	13.09	11.11	81,517
Dec 2019	11.82	−7.7%	12.73	13.30	11.55	29,276
Nov 2019	12.80	+10.2%	11.46	17.00	11.02	1,19,231
Oct 2019	11.61	−7.1%	12.55	13.50	11.06	1,04,283
Sep 2019	12.50	+15.7%	10.31	16.75	10.31	1,13,718
Aug 2019	10.80	−12.9%	12.00	13.29	10.00	56,121
Jul 2019	12.40	−29.1%	18.75	20.90	10.60	2,69,372
Jun 2019	17.50	−14.2%	21.20	21.95	16.00	1,14,743
May 2019	20.40	−5.6%	21.00	22.50	18.10	1,19,376
Apr 2019	21.60	−0.7%	22.75	25.00	20.50	1,02,665
Mar 2019	21.75	−14.4%	24.40	25.80	20.30	1,40,611
Feb 2019	25.40	+15.2%	22.00	30.00	17.75	5,65,106
Jan 2019	22.05	−12.0%	25.70	27.30	21.00	88,531
Dec 2018	25.05	+1.6%	24.15	26.90	21.65	86,223
Nov 2018	24.65	−3.3%	25.50	35.00	21.25	3,16,023
Oct 2018	25.50	+22.9%	20.00	27.00	19.00	1,87,227
Sep 2018	20.75	−6.7%	21.60	24.80	18.50	1,72,806
Aug 2018	22.25	+28.1%	16.10	28.50	16.10	6,97,888
Jul 2018	17.38	−15.2%	20.00	23.40	14.53	2,05,748
Jun 2018	20.50	−33.3%	30.50	30.70	19.50	2,10,156
May 2018	30.73	−17.0%	36.70	36.70	29.00	67,930
Apr 2018	37.03	+6.8%	37.50	42.50	33.35	1,18,806
Mar 2018	34.68	−19.5%	44.75	44.78	33.25	1,45,076
Feb 2018	43.10	−7.4%	47.50	52.43	41.28	93,832
Jan 2018	46.55	−3.5%	48.05	67.50	46.25	7,98,394
Dec 2017	48.23	−5.4%	52.48	53.78	43.75	1,62,446
Nov 2017	51.00	+0.8%	51.00	60.00	47.50	2,80,710
Oct 2017	50.60	+1.7%	54.48	54.48	46.50	2,35,832
Sep 2017	49.75	+0.8%	51.98	57.50	47.60	1,17,038
Aug 2017	49.38	+2.9%	46.65	54.50	43.50	1,63,488
Jul 2017	47.98	−18.9%	64.60	64.60	44.60	2,45,446
Jun 2017	59.18	−12.9%	61.50	67.00	53.00	3,16,978
May 2017	67.98	−3.4%	67.53	77.98	62.00	1,61,832
Apr 2017	70.40	−11.6%	78.00	85.50	70.00	3,31,126
Mar 2017	79.65	+48.0%	54.50	83.98	53.55	11,01,438
Feb 2017	53.80	−9.6%	62.95	63.35	50.25	3,35,078
Jan 2017	59.50	+59.9%	36.15	59.50	36.15	14,62,072
Dec 2016	37.20	+2.1%	38.00	43.00	33.00	5,11,552
Nov 2016	36.45	−10.8%	39.25	46.00	30.00	5,64,976
Oct 2016	40.88	+32.0%	31.25	47.75	30.50	13,18,216
Sep 2016	30.98	+9.2%	27.78	33.90	25.78	5,94,184
Aug 2016	28.38	−3.8%	25.00	33.30	24.05	5,77,234
Jul 2016	29.50	+10.3%	28.00	32.50	26.23	4,27,566
Jun 2016	26.75	+1.4%	26.00	29.50	22.50	2,91,842
May 2016	26.38	−6.4%	28.28	29.00	24.00	3,43,094
Apr 2016	28.18	+8.1%	25.55	36.00	23.65	6,34,248
Mar 2016	26.08	+13.1%	24.00	28.30	22.75	1,76,598
Feb 2016	23.05	−28.1%	30.80	32.70	21.83	2,44,990
Jan 2016	32.05	+14.3%	29.85	35.43	23.00	9,03,778
Dec 2015	28.05	+31.1%	22.48	33.05	19.20	7,33,070
Nov 2015	21.40	−10.2%	23.30	25.45	16.83	3,40,162
Oct 2015	23.83	−5.0%	25.98	28.30	22.25	6,20,082
Sep 2015	25.08	+6.1%	25.58	29.00	19.18	2,59,092
Aug 2015	23.63	−28.6%	33.08	33.08	20.28	2,96,902
Jul 2015	33.08	+1.5%	33.00	38.98	31.05	5,21,034
Jun 2015	32.58	+106.5%	16.88	35.65	15.08	8,57,774
May 2015	15.78	+38.7%	12.00	15.95	11.18	1,00,112
Apr 2015	11.38	−1.1%	10.80	13.63	10.60	61,268
Mar 2015	11.50	−8.7%	12.45	13.28	8.93	1,24,064
Feb 2015	12.60	−9.2%	14.25	14.85	11.05	1,17,092
Jan 2015	13.88	−8.7%	17.75	17.95	13.25	1,83,382
Dec 2014	15.20	+10.9%	13.70	15.45	9.83	1,55,940
Nov 2014	13.70	−25.9%	19.43	19.43	12.63	1,94,688
Oct 2014	18.50	−7.7%	19.25	20.75	14.95	1,48,738
Sep 2014	20.05	−32.2%	31.05	31.05	18.50	3,48,426
Aug 2014	29.58	+90.8%	14.73	29.58	14.73	4,27,216
Jul 2014	15.50	+48.0%	10.25	17.80	9.85	2,23,094
Jun 2014	10.48	+0.2%	11.25	12.05	9.98	1,40,708
May 2014	10.45	+39.3%	7.13	10.58	6.38	1,18,458
Apr 2014	7.50	+10.7%	7.11	8.42	6.66	91,520
Mar 2014	6.78	−15.4%	7.63	9.40	6.15	40,380
Feb 2014	8.01	+15.3%	7.29	8.50	6.89	71,534
Jan 2014	6.95	+15.8%	6.30	7.73	5.99	41,612
Dec 2013	6.00	−11.1%	6.42	6.42	5.72	9,004
Nov 2013	6.75	+12.0%	5.73	7.96	5.73	24,858
Oct 2013	6.03	−22.3%	7.75	7.75	5.88	25,306
Sep 2013	7.75	−25.5%	9.90	9.90	7.75	9,256
Jul 2013	10.40	−9.2%	11.65	11.65	10.40	790
Jun 2013	11.45	−2.8%	11.68	12.60	11.33	3,238
May 2013	11.78	+11.3%	11.60	13.50	11.58	1,196
Apr 2013	10.58	+7.6%	9.10	10.58	8.25	1,896
Mar 2013	9.83	−8.4%	10.20	11.25	8.65	30,900
Feb 2013	10.73	−2.3%	11.03	12.13	10.35	48,630
Jan 2013	10.98	+0.9%	11.38	12.45	10.20	27,722
Dec 2012	10.88	+13.6%	10.00	11.75	8.88	1,11,350
Nov 2012	9.58	−6.8%	9.75	11.10	9.08	1,32,216
Oct 2012	10.28	+18.8%	8.03	11.18	8.03	1,13,000
Sep 2012	8.65	+1.5%	8.95	10.15	8.10	44,526
Aug 2012	8.53	−18.4%	10.03	10.45	8.10	1,07,830
Jul 2012	10.45	+12.4%	9.75	13.00	9.28	1,36,072
Jun 2012	9.30	−1.6%	9.90	10.98	9.15	33,932
May 2012	9.45	+0.5%	8.95	9.45	7.48	16,800
Apr 2012	9.40	+0.5%	9.75	10.10	8.55	25,000
Mar 2012	9.35	+13.3%	8.50	11.15	8.23	46,000
Feb 2012	8.25	+3.8%	8.30	9.15	7.93	86,000
Jan 2012	7.95	+13.6%	6.66	8.10	6.25	20,400
Dec 2011	7.00	+0.1%	6.65	7.00	5.71	12,600
Nov 2011	7.00	−6.4%	7.82	8.20	6.87	9,600
Oct 2011	7.48	−6.6%	7.65	7.95	6.85	16,200
Sep 2011	8.00	−12.6%	9.25	10.58	7.75	23,200
Aug 2011	9.15	−12.9%	10.05	11.28	9.15	56,400
Jul 2011	10.50	+5.0%	10.10	11.93	9.33	27,800
Jun 2011	10.00	0.0%	10.05	12.75	9.88	18,000
May 2011	10.00	−16.4%	12.53	12.55	9.25	35,000
Apr 2011	11.96	+127.1%	5.50	11.96	5.50	55,200
Mar 2011	5.27	−24.8%	6.75	6.75	4.56	26,000
Feb 2011	7.00	−10.5%	8.00	8.60	6.78	15,400
Jan 2011	7.83	−11.8%	8.63	9.40	7.83	19,400
Dec 2010	8.88	−15.5%	10.25	10.93	8.88	18,000
Nov 2010	10.50	−9.7%	11.05	12.00	9.85	49,800
Oct 2010	11.63	−8.8%	12.28	12.83	10.53	70,800
Sep 2010	12.75	−3.8%	12.63	14.50	12.00	59,400
Aug 2010	13.25	−20.7%	17.53	17.53	12.28	1,78,600
Jul 2010	16.70	+45.2%	11.85	16.70	11.60	1,90,400
Jun 2010	11.50	+5.3%	11.38	14.63	11.03	45,600
May 2010	10.93	−22.0%	13.38	14.03	9.98	64,000
Apr 2010	14.00	−0.9%	14.75	16.70	13.13	26,400
Mar 2010	14.13	+11.2%	13.33	14.90	13.15	64,800
Feb 2010	12.70	−8.6%	14.43	16.60	12.70	42,400
Jan 2010	13.90	−4.3%	15.25	17.45	13.83	70,000
Dec 2009	14.53	−0.7%	16.10	18.60	13.55	94,200
Nov 2009	14.63	−34.0%	21.05	21.05	12.05	57,400
Oct 2009	22.16	–	25.00	29.95	22.16	52,600

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	110.87	110.87	110.87	110.87	110.87	49,929
19 Oct 2026	109.78	109.78	109.78	109.78	109.78	81,478
16 Oct 2026	108.70	108.70	108.70	108.70	108.70	2,429
15 Oct 2026	106.57	106.57	106.57	106.57	106.57	19,275
14 Oct 2026	104.49	104.49	104.49	104.49	104.49	35,744
13 Oct 2026	102.45	102.45	102.45	102.45	102.45	8,740
12 Oct 2026	100.45	100.45	100.45	100.45	100.45	5,979
9 Oct 2026	98.49	98.49	98.49	98.49	98.49	60,678
8 Oct 2026	96.56	96.56	96.56	96.56	96.56	3,542
7 Oct 2026	94.67	94.67	94.67	94.67	94.67	5,131
6 Oct 2026	92.82	92.82	92.82	92.82	92.82	9,823
5 Oct 2026	91.00	91.00	91.00	91.00	91.00	17,019
1 Oct 2026	89.22	89.22	89.22	89.22	89.22	6,124
30 Sep 2026	87.48	87.48	87.48	87.48	87.48	1,05,280
29 Sep 2026	85.77	85.77	85.77	85.77	85.77	19,654
28 Sep 2026	84.09	84.09	84.00	84.09	84.09	9,458
25 Sep 2026	82.45	82.45	82.00	82.45	82.44	6,815
24 Sep 2026	80.84	80.84	80.84	80.84	80.84	8,961
23 Sep 2026	79.26	79.26	79.26	79.26	79.26	3,477
22 Sep 2026	77.71	77.71	77.50	77.71	77.71	6,112
21 Sep 2026	76.19	76.19	76.19	76.19	76.19	4,387
18 Sep 2026	74.70	74.70	74.70	74.70	74.70	1,979

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Duke Offshore bonus and split history

Ex-date	Event	Price factor	What happened
26 Oct 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.