Dolfin Rubbers Limited (BOM:542013)
India · Delayed Price · Currency is INR 166.20
+1.15 (0.70%)
At close: Aug 21, 2026
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.50 | 168.00 | 165.50 | 166.20 | 166.20 | 0.70% | 289 |
| Aug 20, 2026 | 164.70 | 168.95 | 163.95 | 165.05 | 165.05 | 0.18% | 987 |
| Aug 19, 2026 | 163.60 | 169.05 | 163.15 | 164.75 | 164.75 | 0.70% | 4,840 |
| Aug 18, 2026 | 169.05 | 170.80 | 162.95 | 163.60 | 163.60 | -0.24% | 7,989 |
| Aug 17, 2026 | 172.85 | 177.95 | 160.00 | 164.00 | 164.00 | -4.62% | 31,156 |
| Aug 14, 2026 | 174.00 | 174.00 | 171.00 | 171.95 | 171.95 | 1.15% | 291 |
| Aug 13, 2026 | 169.30 | 170.00 | 166.50 | 170.00 | 170.00 | 2.22% | 205 |
| Aug 12, 2026 | 173.00 | 174.95 | 161.00 | 166.30 | 166.30 | -3.45% | 1,389 |
| Aug 11, 2026 | 162.95 | 174.45 | 162.95 | 172.25 | 172.25 | 6.23% | 3,807 |
| Aug 10, 2026 | 167.90 | 167.90 | 161.35 | 162.15 | 162.15 | -1.49% | 12,117 |
| Aug 7, 2026 | 161.05 | 167.05 | 161.05 | 164.60 | 164.60 | 0.83% | 2,261 |
| Aug 6, 2026 | 167.95 | 171.05 | 161.00 | 163.25 | 163.25 | -2.83% | 4,837 |
| Aug 5, 2026 | 168.50 | 173.80 | 168.00 | 168.00 | 168.00 | -2.55% | 9,136 |
| Aug 4, 2026 | 168.00 | 172.70 | 168.00 | 172.40 | 172.40 | 1.86% | 1,167 |
| Aug 3, 2026 | 179.55 | 179.55 | 168.25 | 169.25 | 169.25 | -0.76% | 300 |
| Jul 31, 2026 | 170.10 | 170.85 | 170.00 | 170.55 | 170.55 | 0.26% | 50 |
| Jul 30, 2026 | 173.60 | 173.60 | 170.10 | 170.10 | 170.10 | -1.05% | 720 |
| Jul 29, 2026 | 167.00 | 171.95 | 167.00 | 171.90 | 171.90 | 2.20% | 788 |
| Jul 28, 2026 | 167.90 | 172.70 | 167.90 | 168.20 | 168.20 | -0.27% | 380 |
| Jul 27, 2026 | 170.50 | 170.50 | 168.50 | 168.65 | 168.65 | -1.09% | 1,414 |
| Jul 24, 2026 | 170.95 | 173.95 | 170.00 | 170.50 | 170.50 | -0.26% | 2,802 |
| Jul 23, 2026 | 172.25 | 174.40 | 170.10 | 170.95 | 170.95 | -0.26% | 339 |
| Jul 22, 2026 | 169.20 | 171.85 | 169.15 | 171.40 | 171.40 | 0.79% | 2,262 |
| Jul 21, 2026 | 172.60 | 172.60 | 170.05 | 170.05 | 170.05 | -0.90% | 247 |
| Jul 20, 2026 | 170.10 | 172.00 | 170.00 | 171.60 | 171.60 | 0.91% | 823 |
| Jul 17, 2026 | 170.00 | 171.95 | 170.00 | 170.05 | 170.05 | -0.61% | 1,125 |
| Jul 16, 2026 | 171.70 | 172.65 | 169.00 | 171.10 | 171.10 | 0.65% | 369 |
| Jul 15, 2026 | 170.55 | 173.50 | 169.50 | 170.00 | 170.00 | -2.30% | 1,211 |
| Jul 14, 2026 | 171.30 | 175.00 | 170.50 | 174.00 | 174.00 | 2.08% | 870 |
| Jul 13, 2026 | 174.95 | 176.95 | 170.05 | 170.45 | 170.45 | 0.12% | 2,672 |
| Jul 10, 2026 | 169.00 | 175.55 | 169.00 | 170.25 | 170.25 | 0.68% | 1,142 |
| Jul 9, 2026 | 166.25 | 172.90 | 166.25 | 169.10 | 169.10 | -0.09% | 1,575 |
| Jul 8, 2026 | 168.15 | 171.70 | 167.55 | 169.25 | 169.25 | 0.65% | 2,084 |
| Jul 7, 2026 | 172.00 | 172.00 | 168.00 | 168.15 | 168.15 | -0.21% | 906 |
| Jul 6, 2026 | 174.00 | 174.00 | 168.00 | 168.50 | 168.50 | -0.56% | 1,802 |
| Jul 3, 2026 | 171.70 | 172.25 | 169.25 | 169.45 | 169.45 | -1.31% | 2,335 |
| Jul 2, 2026 | 174.10 | 174.80 | 169.80 | 171.70 | 171.70 | 0.62% | 1,695 |
| Jul 1, 2026 | 171.15 | 178.55 | 170.30 | 170.65 | 170.65 | -2.26% | 549 |
| Jun 30, 2026 | 169.45 | 175.10 | 169.45 | 174.60 | 174.60 | 3.25% | 1,119 |
| Jun 29, 2026 | 185.00 | 185.00 | 166.95 | 169.10 | 169.10 | -0.76% | 13,207 |
| Jun 25, 2026 | 178.75 | 178.75 | 168.80 | 170.40 | 170.40 | -1.50% | 3,333 |
| Jun 24, 2026 | 174.95 | 174.95 | 170.00 | 173.00 | 173.00 | 1.08% | 2,201 |
| Jun 23, 2026 | 171.10 | 178.85 | 170.20 | 171.15 | 171.15 | 0.06% | 825 |
| Jun 22, 2026 | 186.00 | 186.00 | 171.00 | 171.05 | 171.05 | 1.21% | 627 |
| Jun 19, 2026 | 168.25 | 173.00 | 168.25 | 169.00 | 169.00 | 0.51% | 361 |
| Jun 18, 2026 | 167.10 | 171.00 | 167.10 | 168.15 | 168.15 | -2.69% | 915 |
| Jun 17, 2026 | 174.95 | 174.95 | 168.10 | 172.80 | 172.80 | 1.62% | 21 |
| Jun 16, 2026 | 173.70 | 173.75 | 167.95 | 170.05 | 170.05 | -0.12% | 616 |
| Jun 15, 2026 | 166.00 | 174.00 | 166.00 | 170.25 | 170.25 | 0.71% | 3,057 |
| Jun 12, 2026 | 169.00 | 175.00 | 169.00 | 169.05 | 169.05 | 0.06% | 1,073 |