Dolfin Rubbers Limited (BOM:542013)
India
· Delayed Price · Currency is INR 170.00
-5.45 (-3.11%)
At close: Mar 9, 2026
Dolfin Rubbers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.90 | 182.90 | 170.00 | 170.00 | 170.00 | -3.11% | 1,828 |
| Mar 6, 2026 | 189.90 | 189.90 | 175.00 | 175.45 | 175.45 | 0.83% | 1,374 |
| Mar 5, 2026 | 177.25 | 187.00 | 173.40 | 174.00 | 174.00 | -1.83% | 665 |
| Mar 4, 2026 | 177.30 | 190.00 | 172.00 | 177.25 | 177.25 | -0.17% | 2,469 |
| Mar 2, 2026 | 169.00 | 198.95 | 169.00 | 177.55 | 177.55 | 4.44% | 4,911 |
| Feb 27, 2026 | 166.30 | 176.00 | 160.60 | 170.00 | 170.00 | -0.58% | 1,498 |
| Feb 26, 2026 | 178.00 | 178.00 | 168.70 | 171.00 | 171.00 | -1.41% | 1,595 |
| Feb 25, 2026 | 169.45 | 175.00 | 169.45 | 173.45 | 173.45 | 1.88% | 761 |
| Feb 24, 2026 | 176.00 | 176.10 | 170.00 | 170.25 | 170.25 | -2.46% | 719 |
| Feb 23, 2026 | 176.35 | 176.35 | 170.10 | 174.55 | 174.55 | 0.98% | 770 |
| Feb 20, 2026 | 170.65 | 176.95 | 170.00 | 172.85 | 172.85 | -1.00% | 982 |
| Feb 19, 2026 | 168.15 | 179.00 | 168.15 | 174.60 | 174.60 | 1.13% | 2,926 |
| Feb 18, 2026 | 176.00 | 176.80 | 170.00 | 172.65 | 172.65 | 0.35% | 1,040 |
| Feb 17, 2026 | 170.00 | 177.00 | 170.00 | 172.05 | 172.05 | -0.81% | 130 |
| Feb 16, 2026 | 175.90 | 176.80 | 170.05 | 173.45 | 173.45 | 1.34% | 378 |
| Feb 13, 2026 | 175.00 | 175.00 | 170.00 | 171.15 | 171.15 | -0.67% | 830 |
| Feb 12, 2026 | 161.00 | 176.95 | 161.00 | 172.30 | 172.30 | -1.09% | 839 |
| Feb 11, 2026 | 170.95 | 175.90 | 170.05 | 174.20 | 174.20 | 2.44% | 3,920 |
| Feb 10, 2026 | 168.00 | 178.95 | 168.00 | 170.05 | 170.05 | -5.00% | 6,098 |
| Feb 9, 2026 | 178.00 | 181.45 | 172.00 | 179.00 | 179.00 | 0.31% | 3,145 |
| Feb 6, 2026 | 177.95 | 180.50 | 172.00 | 178.45 | 178.45 | 3.69% | 9,819 |
| Feb 5, 2026 | 181.10 | 181.10 | 172.00 | 172.10 | 172.10 | -0.26% | 1,290 |
| Feb 4, 2026 | 182.00 | 182.00 | 172.50 | 172.55 | 172.55 | -0.35% | 471 |
| Feb 3, 2026 | 181.90 | 181.90 | 172.55 | 173.15 | 173.15 | 0.49% | 802 |
| Feb 2, 2026 | 172.20 | 179.60 | 172.10 | 172.30 | 172.30 | -4.09% | 1,194 |
| Feb 1, 2026 | 172.35 | 179.70 | 172.35 | 179.65 | 179.65 | -0.22% | 163 |
| Jan 30, 2026 | 175.80 | 180.95 | 175.80 | 180.05 | 180.05 | 3.36% | 534 |
| Jan 29, 2026 | 181.00 | 181.00 | 173.00 | 174.20 | 174.20 | -2.49% | 1,161 |
| Jan 28, 2026 | 181.90 | 181.90 | 171.50 | 178.65 | 178.65 | 3.84% | 568 |
| Jan 27, 2026 | 180.40 | 180.40 | 171.20 | 172.05 | 172.05 | -0.55% | 438 |
| Jan 23, 2026 | 173.00 | 181.80 | 173.00 | 173.00 | 173.00 | -3.46% | 195 |
| Jan 22, 2026 | 171.00 | 187.00 | 171.00 | 179.20 | 179.20 | 2.37% | 1,085 |
| Jan 21, 2026 | 178.50 | 184.05 | 170.00 | 175.05 | 175.05 | -1.88% | 1,225 |
| Jan 20, 2026 | 173.00 | 188.45 | 172.00 | 178.40 | 178.40 | -0.64% | 3,616 |
| Jan 19, 2026 | 195.00 | 195.00 | 179.55 | 179.55 | 179.55 | 0.59% | 543 |
| Jan 16, 2026 | 189.00 | 189.00 | 178.50 | 178.50 | 178.50 | -0.72% | 1,035 |
| Jan 14, 2026 | 195.00 | 195.00 | 178.20 | 179.80 | 179.80 | 0.56% | 1,401 |
| Jan 13, 2026 | 172.00 | 183.50 | 172.00 | 178.80 | 178.80 | -0.50% | 653 |
| Jan 12, 2026 | 199.00 | 199.00 | 179.00 | 179.70 | 179.70 | 0.36% | 789 |
| Jan 9, 2026 | 182.50 | 183.00 | 178.55 | 179.05 | 179.05 | 0.31% | 1,966 |
| Jan 8, 2026 | 180.00 | 182.70 | 178.50 | 178.50 | 178.50 | -2.43% | 524 |
| Jan 7, 2026 | 178.65 | 184.00 | 178.65 | 182.95 | 182.95 | 1.81% | 773 |
| Jan 6, 2026 | 180.00 | 180.00 | 179.50 | 179.70 | 179.70 | -1.21% | 1,093 |
| Jan 5, 2026 | 182.00 | 183.55 | 179.40 | 181.90 | 181.90 | 1.51% | 1,142 |
| Jan 2, 2026 | 180.00 | 183.00 | 179.00 | 179.20 | 179.20 | -0.44% | 1,216 |
| Jan 1, 2026 | 179.90 | 183.75 | 179.90 | 180.00 | 180.00 | -0.14% | 427 |
| Dec 31, 2025 | 181.95 | 181.95 | 179.80 | 180.25 | 180.25 | 0.36% | 94 |
| Dec 30, 2025 | 182.00 | 183.80 | 179.50 | 179.60 | 179.60 | 0.50% | 279 |
| Dec 29, 2025 | 180.25 | 183.00 | 178.55 | 178.70 | 178.70 | -0.86% | 2,944 |
| Dec 26, 2025 | 185.90 | 185.90 | 179.90 | 180.25 | 180.25 | 0.11% | 1,262 |
| Dec 24, 2025 | 180.05 | 184.95 | 179.75 | 180.05 | 180.05 | -0.28% | 947 |
| Dec 23, 2025 | 179.90 | 183.95 | 179.70 | 180.55 | 180.55 | 0.36% | 469 |
| Dec 22, 2025 | 180.60 | 185.00 | 179.90 | 179.90 | 179.90 | -0.06% | 653 |
| Dec 19, 2025 | 180.20 | 180.20 | 180.00 | 180.00 | 180.00 | - | 224 |
| Dec 18, 2025 | 180.10 | 181.00 | 179.90 | 180.00 | 180.00 | - | 787 |
| Dec 17, 2025 | 180.35 | 183.50 | 180.00 | 180.00 | 180.00 | - | 960 |
| Dec 16, 2025 | 189.95 | 189.95 | 178.85 | 180.00 | 180.00 | -0.88% | 9,150 |
| Dec 15, 2025 | 175.00 | 183.45 | 174.50 | 181.60 | 181.60 | 1.99% | 556 |
| Dec 12, 2025 | 181.00 | 181.00 | 177.50 | 178.05 | 178.05 | -0.08% | 1,594 |
| Dec 11, 2025 | 178.15 | 180.95 | 178.10 | 178.20 | 178.20 | 0.08% | 1,355 |
| Dec 10, 2025 | 181.60 | 181.60 | 178.00 | 178.05 | 178.05 | 0.03% | 2,040 |
| Dec 9, 2025 | 172.00 | 178.20 | 172.00 | 178.00 | 178.00 | 0.56% | 9,539 |
| Dec 8, 2025 | 180.00 | 180.00 | 170.00 | 177.00 | 177.00 | - | 2,770 |
| 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 |