Dolfin Rubbers Limited (BOM:542013)
India · Delayed Price · Currency is INR 176.45
-0.55 (-0.31%)
At close: Dec 4, 2025
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 175.20 | 179.60 | 175.20 | 177.00 | 177.00 | 0.31% | 592 |
| Dec 4, 2025 | 173.50 | 179.40 | 171.00 | 176.45 | 176.45 | -0.31% | 1,292 |
| Dec 3, 2025 | 177.00 | 182.00 | 172.50 | 177.00 | 177.00 | 0.91% | 5,270 |
| Dec 2, 2025 | 188.00 | 188.00 | 173.10 | 175.40 | 175.40 | -0.17% | 3,138 |
| Dec 1, 2025 | 180.75 | 180.75 | 173.35 | 175.70 | 175.70 | -1.84% | 3,498 |
| Nov 28, 2025 | 183.05 | 183.05 | 177.05 | 179.00 | 179.00 | 0.73% | 277 |
| Nov 27, 2025 | 173.45 | 188.95 | 173.45 | 177.70 | 177.70 | 2.16% | 3,842 |
| Nov 26, 2025 | 175.00 | 175.00 | 172.10 | 173.95 | 173.95 | 0.64% | 494 |
| Nov 25, 2025 | 169.00 | 179.00 | 169.00 | 172.85 | 172.85 | -0.32% | 122 |
| Nov 24, 2025 | 177.60 | 180.00 | 173.20 | 173.40 | 173.40 | 0.06% | 1,821 |
| Nov 21, 2025 | 184.90 | 184.90 | 171.35 | 173.30 | 173.30 | -0.63% | 570 |
| Nov 20, 2025 | 175.00 | 176.90 | 171.90 | 174.40 | 174.40 | 1.78% | 220 |
| Nov 19, 2025 | 170.00 | 175.15 | 170.00 | 171.35 | 171.35 | -0.41% | 3,919 |
| Nov 18, 2025 | 183.95 | 183.95 | 172.00 | 172.05 | 172.05 | -1.21% | 8,707 |
| Nov 17, 2025 | 171.85 | 175.00 | 170.25 | 174.15 | 174.15 | 1.34% | 11,797 |
| Nov 14, 2025 | 170.05 | 174.90 | 169.15 | 171.85 | 171.85 | 0.17% | 871 |
| Nov 13, 2025 | 174.05 | 175.50 | 171.10 | 171.55 | 171.55 | -1.07% | 3,021 |
| Nov 12, 2025 | 175.75 | 179.50 | 173.00 | 173.40 | 173.40 | -0.60% | 2,475 |
| Nov 11, 2025 | 166.60 | 178.95 | 166.60 | 174.45 | 174.45 | -2.49% | 6,032 |
| Nov 10, 2025 | 180.00 | 180.00 | 177.00 | 178.90 | 178.90 | 0.90% | 1,313 |
| Nov 7, 2025 | 178.05 | 179.50 | 174.00 | 177.30 | 177.30 | 1.26% | 8,165 |
| Nov 6, 2025 | 171.00 | 180.60 | 171.00 | 175.10 | 175.10 | -0.11% | 2,985 |
| Nov 4, 2025 | 173.75 | 180.00 | 173.75 | 175.30 | 175.30 | -1.10% | 2,757 |
| Nov 3, 2025 | 177.80 | 184.00 | 176.10 | 177.25 | 177.25 | 0.85% | 1,784 |
| Oct 31, 2025 | 178.15 | 178.15 | 175.00 | 175.75 | 175.75 | -1.82% | 2,332 |
| Oct 30, 2025 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | -0.56% | 223 |
| Oct 29, 2025 | 180.00 | 184.80 | 178.00 | 180.00 | 180.00 | 0.03% | 916 |
| Oct 28, 2025 | 179.65 | 185.55 | 179.65 | 179.95 | 179.95 | -0.33% | 1,089 |
| Oct 27, 2025 | 185.00 | 192.05 | 177.20 | 180.55 | 180.55 | -3.63% | 1,618 |
| Oct 24, 2025 | 184.45 | 190.00 | 177.00 | 187.35 | 187.35 | 3.62% | 4,263 |
| Oct 23, 2025 | 187.95 | 188.00 | 180.00 | 180.80 | 180.80 | -1.98% | 1,385 |
| Oct 21, 2025 | 175.00 | 192.90 | 175.00 | 184.45 | 184.45 | 3.92% | 546 |
| Oct 20, 2025 | 178.05 | 187.65 | 175.05 | 177.50 | 177.50 | 1.11% | 2,075 |
| Oct 17, 2025 | 181.00 | 181.00 | 175.00 | 175.55 | 175.55 | -3.49% | 3,294 |
| Oct 16, 2025 | 189.85 | 189.95 | 180.05 | 181.90 | 181.90 | -4.24% | 3,295 |
| Oct 15, 2025 | 188.05 | 194.00 | 185.60 | 189.95 | 189.95 | 0.53% | 650 |
| Oct 14, 2025 | 188.70 | 193.80 | 188.70 | 188.95 | 188.95 | 0.13% | 12,721 |
| Oct 13, 2025 | 199.95 | 199.95 | 187.50 | 188.70 | 188.70 | -0.84% | 1,347 |
| Oct 10, 2025 | 191.00 | 197.85 | 190.00 | 190.30 | 190.30 | 0.16% | 989 |
| Oct 9, 2025 | 193.75 | 193.75 | 188.00 | 190.00 | 190.00 | -1.94% | 1,237 |
| Oct 8, 2025 | 186.00 | 196.80 | 186.00 | 193.75 | 193.75 | 1.33% | 443 |
| Oct 7, 2025 | 192.05 | 197.00 | 190.25 | 191.20 | 191.20 | 0.53% | 574 |
| Oct 6, 2025 | 196.95 | 196.95 | 189.80 | 190.20 | 190.20 | -2.96% | 3,846 |
| Oct 3, 2025 | 190.80 | 197.00 | 190.80 | 196.00 | 196.00 | 0.15% | 435 |
| Oct 1, 2025 | 199.95 | 199.95 | 195.00 | 195.70 | 195.70 | -1.44% | 1,415 |
| Sep 30, 2025 | 198.95 | 199.95 | 195.00 | 198.55 | 198.55 | 2.32% | 710 |
| Sep 29, 2025 | 193.05 | 200.70 | 190.00 | 194.05 | 194.05 | -0.99% | 7,613 |
| Sep 26, 2025 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | -2.44% | 228 |
| Sep 25, 2025 | 198.00 | 202.00 | 196.30 | 200.90 | 200.90 | 1.46% | 219 |
| Sep 24, 2025 | 199.95 | 203.90 | 197.00 | 198.00 | 198.00 | -0.05% | 5,923 |