Dolfin Rubbers Limited (BOM:542013)
India · Delayed Price · Currency is INR 199.10
-2.00 (-0.99%)
At close: Sep 12, 2025
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 200.10 | 202.45 | 199.05 | 199.10 | 199.10 | -0.99% | 313 |
| Sep 11, 2025 | 202.00 | 202.00 | 200.00 | 201.10 | 201.10 | 0.55% | 1,685 |
| Sep 10, 2025 | 200.05 | 202.65 | 200.00 | 200.00 | 200.00 | - | 1,539 |
| Sep 9, 2025 | 196.05 | 201.55 | 196.05 | 200.00 | 200.00 | -0.02% | 1,064 |
| Sep 8, 2025 | 200.00 | 201.50 | 200.00 | 200.05 | 200.05 | -0.25% | 549 |
| Sep 5, 2025 | 200.45 | 203.95 | 200.00 | 200.55 | 200.55 | - | 2,051 |
| Sep 4, 2025 | 200.95 | 204.90 | 197.00 | 200.55 | 200.55 | 1.80% | 4,022 |
| Sep 3, 2025 | 196.80 | 197.00 | 192.45 | 197.00 | 197.00 | 0.90% | 1,133 |
| Sep 2, 2025 | 195.35 | 198.40 | 191.05 | 195.25 | 195.25 | -0.31% | 4,616 |
| Sep 1, 2025 | 194.95 | 202.00 | 194.95 | 195.85 | 195.85 | 0.44% | 1,324 |
| Aug 29, 2025 | 197.95 | 199.95 | 194.95 | 195.00 | 195.00 | 0.52% | 1,902 |
| Aug 28, 2025 | 195.20 | 195.20 | 194.00 | 194.00 | 194.00 | -0.51% | 10,568 |
| Aug 26, 2025 | 195.05 | 196.95 | 195.00 | 195.00 | 195.00 | -0.48% | 211 |
| Aug 25, 2025 | 193.30 | 202.95 | 193.30 | 195.95 | 195.95 | -0.53% | 1,748 |
| Aug 22, 2025 | 192.75 | 197.60 | 192.75 | 197.00 | 197.00 | 2.20% | 2,416 |
| Aug 21, 2025 | 190.00 | 198.00 | 190.00 | 192.75 | 192.75 | -0.64% | 1,551 |
| Aug 20, 2025 | 191.95 | 198.00 | 191.95 | 194.00 | 194.00 | 0.60% | 12,563 |
| Aug 19, 2025 | 192.45 | 199.85 | 191.20 | 192.85 | 192.85 | 1.39% | 8,789 |
| Aug 18, 2025 | 186.00 | 199.55 | 185.00 | 190.20 | 190.20 | -0.08% | 22,604 |
| Aug 14, 2025 | 191.10 | 196.75 | 189.00 | 190.35 | 190.35 | -1.98% | 5,067 |
| Aug 13, 2025 | 199.00 | 199.00 | 192.00 | 194.20 | 194.20 | -0.49% | 4,744 |
| Aug 12, 2025 | 199.05 | 199.05 | 195.00 | 195.15 | 195.15 | 0.08% | 2,392 |
| Aug 11, 2025 | 195.60 | 202.00 | 194.90 | 195.00 | 195.00 | -0.31% | 3,392 |
| Aug 8, 2025 | 196.95 | 201.50 | 195.20 | 195.60 | 195.60 | -0.23% | 1,482 |
| Aug 7, 2025 | 197.30 | 201.70 | 195.00 | 196.05 | 196.05 | -2.29% | 4,671 |
| Aug 6, 2025 | 200.00 | 214.00 | 200.00 | 200.65 | 200.65 | 0.35% | 7,971 |
| Aug 5, 2025 | 200.00 | 201.95 | 199.95 | 199.95 | 199.95 | -0.03% | 2,146 |
| Aug 4, 2025 | 200.05 | 202.55 | 199.85 | 200.00 | 200.00 | 0.08% | 3,013 |
| Aug 1, 2025 | 203.45 | 204.00 | 199.50 | 199.85 | 199.85 | -0.05% | 5,974 |
| Jul 31, 2025 | 200.10 | 207.00 | 199.90 | 199.95 | 199.95 | -0.07% | 7,430 |
| Jul 30, 2025 | 200.40 | 202.40 | 200.00 | 200.10 | 200.10 | -0.17% | 575 |
| Jul 29, 2025 | 200.00 | 201.00 | 200.00 | 200.45 | 200.45 | 0.20% | 1,098 |
| Jul 28, 2025 | 200.80 | 203.90 | 200.05 | 200.05 | 200.05 | - | 1,806 |
| Jul 25, 2025 | 200.15 | 202.85 | 200.00 | 200.05 | 200.05 | -0.02% | 872 |
| Jul 24, 2025 | 201.00 | 203.25 | 200.05 | 200.10 | 200.10 | -0.52% | 897 |
| Jul 23, 2025 | 204.95 | 209.50 | 200.55 | 201.15 | 201.15 | 0.42% | 2,355 |
| Jul 22, 2025 | 200.55 | 202.00 | 200.05 | 200.30 | 200.30 | 0.10% | 1,579 |
| Jul 21, 2025 | 200.40 | 204.50 | 200.00 | 200.10 | 200.10 | -0.15% | 519 |
| Jul 18, 2025 | 195.20 | 207.00 | 195.20 | 200.40 | 200.40 | 0.12% | 514 |
| Jul 17, 2025 | 200.80 | 208.90 | 200.00 | 200.15 | 200.15 | -0.20% | 1,522 |
| Jul 16, 2025 | 201.50 | 217.55 | 200.05 | 200.55 | 200.55 | 0.17% | 1,197 |
| Jul 15, 2025 | 200.05 | 203.45 | 200.00 | 200.20 | 200.20 | 0.02% | 10,886 |
| Jul 14, 2025 | 204.00 | 206.75 | 200.00 | 200.15 | 200.15 | 0.08% | 3,852 |
| Jul 11, 2025 | 201.90 | 202.00 | 190.15 | 200.00 | 200.00 | -0.02% | 7,977 |
| Jul 10, 2025 | 200.10 | 202.55 | 200.00 | 200.05 | 200.05 | 0.03% | 930 |
| Jul 9, 2025 | 203.95 | 203.95 | 200.00 | 200.00 | 200.00 | -0.10% | 2,403 |
| Jul 8, 2025 | 199.15 | 202.40 | 199.15 | 200.20 | 200.20 | 0.10% | 3,444 |
| Jul 7, 2025 | 202.50 | 202.50 | 199.80 | 200.00 | 200.00 | -0.65% | 5,998 |
| Jul 4, 2025 | 199.85 | 202.45 | 199.05 | 201.30 | 201.30 | 0.73% | 341 |
| Jul 3, 2025 | 196.00 | 202.00 | 196.00 | 199.85 | 199.85 | -0.82% | 1,288 |