Dolfin Rubbers Limited (BOM:542013)
India · Delayed Price · Currency is INR 170.45
-1.15 (-0.67%)
At close: Oct 6, 2026
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 175.05 | 175.05 | 170.15 | 170.45 | 170.45 | -0.67% | 510 |
| Oct 5, 2026 | 173.85 | 176.90 | 170.10 | 171.60 | 171.60 | -0.81% | 93 |
| Oct 1, 2026 | 172.90 | 173.00 | 171.00 | 173.00 | 173.00 | -0.49% | 104 |
| Sep 30, 2026 | 177.10 | 177.10 | 168.75 | 173.85 | 173.85 | 0.93% | 2,008 |
| Sep 29, 2026 | 172.80 | 174.00 | 168.40 | 172.25 | 172.25 | 2.44% | 1,256 |
| Sep 28, 2026 | 166.95 | 174.05 | 166.95 | 168.15 | 168.15 | -1.81% | 905 |
| Sep 25, 2026 | 171.05 | 174.00 | 171.00 | 171.25 | 171.25 | -1.72% | 6,532 |
| Sep 24, 2026 | 175.00 | 175.05 | 170.15 | 174.25 | 174.25 | -0.40% | 1,767 |
| Sep 23, 2026 | 170.65 | 181.05 | 170.65 | 174.95 | 174.95 | 2.52% | 2,125 |
| Sep 22, 2026 | 168.00 | 174.85 | 168.00 | 170.65 | 170.65 | -0.96% | 4,187 |
| Sep 21, 2026 | 170.65 | 174.20 | 168.20 | 172.30 | 172.30 | 1.95% | 1,428 |
| Sep 18, 2026 | 169.00 | 173.50 | 167.30 | 169.00 | 169.00 | 0.99% | 67 |
| Sep 17, 2026 | 168.95 | 173.90 | 167.00 | 167.35 | 167.35 | -0.27% | 1,570 |
| Sep 16, 2026 | 177.50 | 177.50 | 167.70 | 167.80 | 167.80 | -3.23% | 5,479 |
| Sep 15, 2026 | 184.00 | 184.00 | 173.00 | 173.40 | 173.40 | -2.83% | 1,560 |
| Sep 11, 2026 | 182.95 | 182.95 | 172.10 | 178.45 | 178.45 | 0.85% | 748 |
| Sep 10, 2026 | 170.60 | 179.05 | 170.60 | 176.95 | 176.95 | 1.14% | 17,337 |
| Sep 9, 2026 | 175.00 | 175.75 | 170.60 | 174.95 | 174.95 | 1.89% | 9,140 |
| Sep 8, 2026 | 180.00 | 180.00 | 169.95 | 171.70 | 171.70 | - | 1,996 |
| Sep 7, 2026 | 165.00 | 175.05 | 165.00 | 171.70 | 171.70 | -0.61% | 4,139 |
| Sep 4, 2026 | 177.50 | 177.50 | 171.35 | 172.75 | 172.75 | 1.41% | 3,598 |
| Sep 3, 2026 | 170.00 | 176.50 | 170.00 | 170.35 | 170.35 | 0.56% | 10,903 |
| Sep 2, 2026 | 175.55 | 175.55 | 167.95 | 169.40 | 169.40 | 0.95% | 1,297 |
| Sep 1, 2026 | 179.95 | 179.95 | 167.60 | 167.80 | 167.80 | -0.65% | 15,427 |
| Aug 31, 2026 | 170.00 | 170.00 | 165.25 | 168.90 | 168.90 | -0.59% | 2,250 |
| Aug 28, 2026 | 168.85 | 169.90 | 167.05 | 169.90 | 169.90 | 1.71% | 1,337 |
| Aug 27, 2026 | 171.55 | 174.05 | 166.95 | 167.05 | 167.05 | -1.74% | 9,256 |
| Aug 26, 2026 | 165.40 | 170.00 | 165.40 | 170.00 | 170.00 | 2.78% | 15,031 |
| Aug 25, 2026 | 169.95 | 169.95 | 165.00 | 165.40 | 165.40 | -0.09% | 2,817 |
| Aug 24, 2026 | 166.75 | 169.70 | 165.00 | 165.55 | 165.55 | -0.39% | 11,243 |
| 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 |