Dolfin Rubbers Limited (BOM:542013)
India · Delayed Price · Currency is INR 171.25
-2.60 (-1.50%)
At close: May 25, 2026
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 171.25 | 174.60 | 168.30 | 173.55 | 173.55 | 1.34% | 1,939 |
| May 25, 2026 | 170.10 | 178.00 | 170.10 | 171.25 | 171.25 | -1.50% | 1,007 |
| May 22, 2026 | 168.95 | 174.50 | 168.95 | 173.85 | 173.85 | 1.58% | 221 |
| May 21, 2026 | 175.00 | 175.00 | 170.00 | 171.15 | 171.15 | -2.62% | 10,376 |
| May 20, 2026 | 179.75 | 179.75 | 171.40 | 175.75 | 175.75 | -0.26% | 297 |
| May 19, 2026 | 177.50 | 177.50 | 171.00 | 176.20 | 176.20 | 2.35% | 135 |
| May 18, 2026 | 178.80 | 178.80 | 171.45 | 172.15 | 172.15 | -1.29% | 135 |
| May 15, 2026 | 175.00 | 175.00 | 172.30 | 174.40 | 174.40 | 1.13% | 728 |
| May 14, 2026 | 178.90 | 179.30 | 172.05 | 172.45 | 172.45 | -1.88% | 450 |
| May 13, 2026 | 177.00 | 177.00 | 171.80 | 175.75 | 175.75 | 2.36% | 291 |
| May 12, 2026 | 175.20 | 180.00 | 171.15 | 171.70 | 171.70 | -3.02% | 890 |
| May 11, 2026 | 174.00 | 184.00 | 170.25 | 177.05 | 177.05 | 0.57% | 1,312 |
| May 8, 2026 | 172.95 | 177.95 | 171.05 | 176.05 | 176.05 | 3.47% | 1,242 |
| May 7, 2026 | 173.15 | 174.00 | 169.50 | 170.15 | 170.15 | -1.73% | 3,486 |
| May 6, 2026 | 174.80 | 177.95 | 170.00 | 173.15 | 173.15 | 1.85% | 2,057 |
| May 5, 2026 | 170.10 | 174.85 | 170.00 | 170.00 | 170.00 | -0.29% | 960 |
| May 4, 2026 | 179.50 | 179.50 | 170.20 | 170.50 | 170.50 | 0.09% | 801 |
| Apr 30, 2026 | 173.40 | 174.55 | 170.00 | 170.35 | 170.35 | -0.09% | 769 |
| Apr 29, 2026 | 161.00 | 174.90 | 161.00 | 170.50 | 170.50 | -0.87% | 974 |
| Apr 28, 2026 | 175.00 | 175.00 | 171.45 | 172.00 | 172.00 | -1.40% | 908 |
| Apr 27, 2026 | 170.20 | 175.00 | 170.20 | 174.45 | 174.45 | -0.11% | 520 |
| Apr 24, 2026 | 175.50 | 176.00 | 171.00 | 174.65 | 174.65 | -0.23% | 1,832 |
| Apr 23, 2026 | 175.00 | 179.75 | 174.00 | 175.05 | 175.05 | -0.68% | 595 |
| Apr 22, 2026 | 192.00 | 192.00 | 175.05 | 176.25 | 176.25 | -0.17% | 1,042 |
| Apr 21, 2026 | 179.20 | 181.95 | 173.50 | 176.55 | 176.55 | -1.48% | 195 |
| Apr 20, 2026 | 173.15 | 181.05 | 173.00 | 179.20 | 179.20 | 2.02% | 1,177 |
| Apr 17, 2026 | 182.05 | 182.05 | 172.35 | 175.65 | 175.65 | -1.84% | 3,714 |
| Apr 16, 2026 | 181.95 | 185.00 | 173.00 | 178.95 | 178.95 | -3.61% | 3,129 |
| Apr 15, 2026 | 191.00 | 191.00 | 182.00 | 185.65 | 185.65 | 1.45% | 676 |
| Apr 13, 2026 | 180.55 | 187.00 | 180.00 | 183.00 | 183.00 | 0.97% | 403 |
| Apr 10, 2026 | 178.55 | 198.00 | 177.00 | 181.25 | 181.25 | 2.40% | 1,816 |
| Apr 9, 2026 | 176.70 | 178.90 | 176.70 | 177.00 | 177.00 | - | 476 |
| Apr 8, 2026 | 174.95 | 178.00 | 172.10 | 177.00 | 177.00 | 2.85% | 411 |
| Apr 7, 2026 | 171.50 | 174.95 | 171.50 | 172.10 | 172.10 | -1.66% | 982 |
| Apr 6, 2026 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 0.49% | 20,551 |
| Apr 2, 2026 | 177.90 | 177.90 | 171.15 | 174.15 | 174.15 | 2.44% | 799 |
| Apr 1, 2026 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | -0.12% | 2,290 |
| Mar 30, 2026 | 167.40 | 171.95 | 167.40 | 170.20 | 170.20 | -0.90% | 2,444 |
| Mar 27, 2026 | 171.00 | 173.65 | 170.25 | 171.75 | 171.75 | -0.15% | 25,834 |
| Mar 25, 2026 | 171.70 | 175.00 | 170.10 | 172.00 | 172.00 | -0.06% | 14,878 |
| Mar 24, 2026 | 175.00 | 175.00 | 171.60 | 172.10 | 172.10 | 0.44% | 106 |
| Mar 23, 2026 | 175.90 | 178.00 | 171.20 | 171.35 | 171.35 | -1.69% | 2,462 |
| Mar 20, 2026 | 176.50 | 176.50 | 171.05 | 174.30 | 174.30 | 1.01% | 993 |
| Mar 19, 2026 | 176.00 | 179.00 | 171.55 | 172.55 | 172.55 | -2.51% | 1,037 |
| Mar 18, 2026 | 173.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.16% | 773 |
| Mar 17, 2026 | 173.75 | 174.50 | 170.25 | 173.25 | 173.25 | -0.26% | 193 |
| Mar 16, 2026 | 176.50 | 179.95 | 171.00 | 173.70 | 173.70 | 0.40% | 1,202 |
| Mar 13, 2026 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | -0.09% | 762 |
| Mar 12, 2026 | 179.95 | 179.95 | 173.00 | 173.15 | 173.15 | -2.94% | 702 |
| Mar 11, 2026 | 170.05 | 178.95 | 170.05 | 178.40 | 178.40 | 3.78% | 363 |