Dolfin Rubbers Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Dolfin Rubbers Limited		MCap (aprox) 167.7 Crores	Symbol : 542013	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.1%	-5.6%	-7.8%		-5.6%	-17.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	167.15	-1.5	351	-0.9%
09-06-26	Tue	168.65	-2.7	1.39k	-1.6%	Data Update : 7 PM
08-06-26	Mon	171.35	3.35	655	2.0%	10-06-26 : 167.15
05-06-26	Fri	168	-1.35	831	-0.8%
04-06-26	Thu	169.35	0.65	244	0.4%	Compared to  :  01-06-26 169.05
03-06-26	Wed	168.7	1.4	291	0.8%
02-06-26	Tue	167.3	-1.75	4.44k	-1.0%	7 Days %
01-06-26	Mon	169.05	-0.65	3.24k	-0.4%	-1.1%
29-05-26	Fri	169.7	-1.2	449	-0.7%
27-05-26	Wed	170.9	-2.65	3.86k	-1.5%	Compared to  :  11-05-26 177.05
26-05-26	Tue	173.55	2.3	1.94k	1.3%
25-05-26	Mon	171.25	-2.6	1.01k	-1.5%	1 Month %
22-05-26	Fri	173.85	2.7	221	1.6%	-5.6%
21-05-26	Thu	171.15	-4.6	10.38k	-2.6%	.
20-05-26	Wed	175.75	-0.45	297	-0.3%	Compared to  :  10-04-26 181.25
19-05-26	Tue	176.2	4.05	135	2.4%
18-05-26	Mon	172.15	-2.25	135	-1.3%	2 Months %
15-05-26	Fri	174.4	1.95	728	1.1%	-7.8%
14-05-26	Thu	172.45	-3.3	450	-1.9%
13-05-26	Wed	175.75	4.05	291	2.4%	Compared to  :  10-03-26
12-05-26	Tue	171.7	-5.35	890	-3.0%
11-05-26	Mon	177.05	1	1.31k	0.6%	3 Months %
08-05-26	Fri	176.05	5.9	1.24k	3.5%
07-05-26	Thu	170.15	-3	3.49k	-1.7%
06-05-26	Wed	173.15	3.15	2.06k	1.9%	Compared to  :  10-12-25 177
05-05-26	Tue	170	-0.5	960	-0.3%
04-05-26	Mon	170.5	0.15	801	0.1%	6 Months %
30-04-26	Thu	170.35	-0.15	769	-0.1%	-5.6%
29-04-26	Wed	170.5	-1.5	974	-0.9%
28-04-26	Tue	172	-2.45	908	-1.4%	Compared to  :  10-06-25 203.3
27-04-26	Mon	174.45	-0.2	520	-0.1%
24-04-26	Fri	174.65	-0.4	1.83k	-0.2%	1 year %
23-04-26	Thu	175.05	-1.2	595	-0.7%	-17.8%
22-04-26	Wed	176.25	-0.3	1.04k	-0.2%
21-04-26	Tue	176.55	-2.65	195	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	179.2	3.55	1.18k	2.0%
17-04-26	Fri	175.65	-3.3	3.71k	-1.8%
16-04-26	Thu	178.95	-6.7	3.13k	-3.6%
15-04-26	Wed	185.65	2.65	676	1.4%
13-04-26	Mon	183	1.75	403	1.0%
10-04-26	Fri	181.25	4.25	1.82k	2.4%
09-04-26	Thu	177	0	476	0.0%
08-04-26	Wed	177	4.9	411	2.8%
07-04-26	Tue	172.1	-2.9	982	-1.7%
06-04-26	Mon	175	0.85	20.55k	0.5%
02-04-26	Thu	174.15	4.15	799	2.4%
01-04-26	Wed	170	-0.2	2.29k	-0.1%
30-03-26	Mon	170.2	-1.55	2.44k	-0.9%
27-03-26	Fri	171.75	-0.25	25.83k	-0.1%
25-03-26	Wed	172	-0.1	14.88k	-0.1%
24-03-26	Tue	172.1	0.75	106	0.4%
23-03-26	Mon	171.35	-2.95	2.46k	-1.7%
20-03-26	Fri	174.3	1.75	993	1.0%
19-03-26	Thu	172.55	1.55	1.04k	-2.5%
18-03-26	Wed	171	-2.45	1.6k	-1.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	173.45	3.2	761	1.9%
26-02-26	Thu	170.25	-4.3	719	-2.5%
25-02-26	Wed	174.55	1.7	770	1.0%
24-02-26	Tue	172.85	-1.75	982	-1.0%
23-02-26	Mon	174.6	1.95	2.93k	1.1%
20-02-26	Fri	172.65	0.6	1.04k	0.3%
19-02-26	Thu	172.05	-1.4	130	-0.8%
18-02-26	Wed	173.45	2.3	378	1.3%
17-02-26	Tue	171.15	-1.15	830	-0.7%
16-02-26	Mon	172.3	-1.9	839	-1.1%
13-02-26	Fri	174.2	4.15	3.92k	2.4%
12-02-26	Thu	170.05	-8.95	6.1k	-5.0%
11-02-26	Wed	179	0.55	3.15k	0.3%
10-02-26	Tue	178.45	6.35	9.82k	3.7%
09-02-26	Mon	172.1	-0.45	1.29k	-0.3%
06-02-26	Fri	172.55	-0.6	471	-0.3%
05-02-26	Thu	173.15	0.85	802	0.5%
04-02-26	Wed	172.3	-7.35	1.19k	-4.1%
03-02-26	Tue	179.65	-0.4	163	-0.2%
02-02-26	Mon	180.05	5.85	534	3.4%
01-02-26	Sun	174.2	-4.45	1.16k	-2.5%
30-01-26	Fri	178.65	6.6	568	3.8%
29-01-26	Thu	172.05	-0.95	438	-0.5%
28-01-26	Wed	173	-6.2	195	-3.5%
27-01-26	Tue	179.2	4.15	1.09k	2.4%
23-01-26	Fri	175.05	-3.35	1.23k	-1.9%
22-01-26	Thu	178.4	-1.15	3.62k	-0.6%
21-01-26	Wed	179.55	1.05	543	0.6%
20-01-26	Tue	178.5	-1.3	1.04k	-0.7%
19-01-26	Mon	179.8	1	1.4k	0.6%
16-01-26	Fri	178.8	-0.9	653	-0.5%
14-01-26	Wed	179.7	0.65	789	0.4%
13-01-26	Tue	179.05	0.55	1.97k	0.3%
12-01-26	Mon	178.5	-4.45	524	-2.4%
09-01-26	Fri	182.95	3.25	773	1.8%
08-01-26	Thu	179.7	-2.2	1.09k	-1.2%
07-01-26	Wed	181.9	2.7	1.14k	1.5%
06-01-26	Tue	179.2	-0.8	1.22k	-0.4%
05-01-26	Mon	180	-0.25	427	-0.1%
02-01-26	Fri	180.25	0.65	94	0.4%
01-01-26	Thu	179.6	0.9	279	0.5%
31-12-25	Wed	178.7	-1.55	2.94k	-0.9%
30-12-25	Tue	180.25	0.2	1.26k	0.1%
29-12-25	Mon	180.05	-0.5	947	-0.3%
26-12-25	Fri	180.55	0.65	469	0.4%
24-12-25	Wed	179.9	-0.1	653	-0.1%
23-12-25	Tue	180	0	224	0.0%
22-12-25	Mon	180	0	787	0.0%
19-12-25	Fri	180	0	960	0.0%
18-12-25	Thu	180	-1.6	9.15k	-0.9%
17-12-25	Wed	181.6	3.55	556	2.0%
16-12-25	Tue	178.05	-0.15	1.59k	-0.1%
15-12-25	Mon	178.2	0.15	1.36k	0.1%
12-12-25	Fri	178.05	0.05	2.04k	0.0%
11-12-25	Thu	178	1	9.54k	0.6%
10-12-25	Wed	177	0	2.77k	0.0%
09-12-25	Tue	177	0.55	592	0.3%
08-12-25	Mon	176.45	-0.55	1.29k	-0.3%
05-12-25	Fri	177	1.6	5.27k	0.9%
04-12-25	Thu	175.4	-0.3	3.14k	-0.2%
03-12-25	Wed	175.7	-3.3	3.5k	-1.8%
02-12-25	Tue	179	1.3	277	0.7%
01-12-25	Mon	177.7	3.75	3.84k	2.2%
28-11-25	Fri	173.95	1.1	494	0.6%
27-11-25	Thu	172.85	-0.55	122	-0.3%
26-11-25	Wed	173.4	0.1	1.82k	0.1%
25-11-25	Tue	173.3	-1.1	570	-0.6%
24-11-25	Mon	174.4	3.05	220	1.8%
21-11-25	Fri	171.35	-0.7	3.92k	-0.4%
20-11-25	Thu	172.05	-2.1	8.71k	-1.2%
19-11-25	Wed	174.15	2.3	11.8k	1.3%
18-11-25	Tue	171.85	0.3	871	0.2%
17-11-25	Mon	171.55	-1.85	3.02k	-1.1%
14-11-25	Fri	173.4	-1.05	2.48k	-0.6%
13-11-25	Thu	174.45	-4.45	6.03k	-2.5%
12-11-25	Wed	178.9	1.6	1.31k	0.9%
11-11-25	Tue	177.3	2.2	8.17k	1.3%
10-11-25	Mon	175.1	-0.2	2.99k	-0.1%
07-11-25	Fri	175.3	-1.95	2.76k	-1.1%
06-11-25	Thu	177.25	1.5	1.78k	0.9%
04-11-25	Tue	175.75	-3.25	2.33k	-1.8%
03-11-25	Mon	179	-1	223	-0.6%
31-10-25	Fri	180	0.05	916	0.0%
30-10-25	Thu	179.95	-0.6	1.09k	-0.3%
29-10-25	Wed	180.55	-6.8	1.62k	-3.6%
28-10-25	Tue	187.35	6.55	4.26k	3.6%
27-10-25	Mon	180.8	-3.65	1.39k	-2.0%
24-10-25	Fri	184.45	6.95	546	3.9%
23-10-25	Thu	177.5	1.95	2.08k	1.1%
21-10-25	Tue	175.55	-6.35	3.29k	-3.5%
20-10-25	Mon	181.9	-8.05	3.3k	-4.2%
17-10-25	Fri	189.95	1	650	0.5%
16-10-25	Thu	188.95	0.25	12.72k	0.1%
15-10-25	Wed	188.7	-1.6	1.35k	-0.8%
14-10-25	Tue	190.3	0.3	989	0.2%
13-10-25	Mon	190	-3.75	1.24k	-1.9%
10-10-25	Fri	193.75	2.55	443	1.3%
09-10-25	Thu	191.2	1	574	0.5%
08-10-25	Wed	190.2	-5.8	3.85k	-3.0%
07-10-25	Tue	196	0.3	435	0.2%
06-10-25	Mon	195.7	-2.85	1.42k	-1.4%
03-10-25	Fri	198.55	4.5	710	2.3%
01-10-25	Wed	194.05	-1.95	7.61k	-1.0%
30-09-25	Tue	196	-4.9	228	-2.4%
29-09-25	Mon	200.9	2.9	219	1.5%
26-09-25	Fri	198	-0.1	5.92k	-0.1%
25-09-25	Thu	198.1	2.05	1.01k	1.0%
24-09-25	Wed	196.05	-1.95	3.15k	-1.0%
23-09-25	Tue	198	-0.15	3.81k	-0.1%
22-09-25	Mon	198.15	-2	7.03k	-1.0%
19-09-25	Fri	200.15	0	585	0.0%
18-09-25	Thu	200.15	0.15	2.49k	0.1%
17-09-25	Wed	200	0.9	839	0.5%
16-09-25	Tue	199.1	-2	313	-1.0%
15-09-25	Mon	201.1	1.1	1.69k	0.6%
12-09-25	Fri	200	0	1.54k	0.0%
11-09-25	Thu	200	-0.05	1.06k	0.0%
10-09-25	Wed	200.05	-0.5	549	-0.2%
09-09-25	Tue	200.55	0	2.05k	0.0%
08-09-25	Mon	200.55	3.55	4.02k	1.8%
05-09-25	Fri	197	1.75	1.13k	0.9%
04-09-25	Thu	195.25	-0.6	4.62k	-0.3%
03-09-25	Wed	195.85	0.85	1.32k	0.4%
02-09-25	Tue	195	1	1.9k	0.5%
01-09-25	Mon	194	-1	10.57k	-0.5%
29-08-25	Fri	195	-0.95	211	-0.5%
28-08-25	Thu	195.95	-1.05	1.75k	-0.5%
26-08-25	Tue	197	4.25	2.42k	2.2%
25-08-25	Mon	192.75	-1.25	1.55k	-0.6%
22-08-25	Fri	194	1.15	12.56k	0.6%
21-08-25	Thu	192.85	2.65	8.79k	1.4%
20-08-25	Wed	190.2	-0.15	22.6k	-0.1%
19-08-25	Tue	190.35	-3.85	5.07k	-2.0%
18-08-25	Mon	194.2	-0.95	4.74k	-0.5%
14-08-25	Thu	195.15	0.15	2.39k	0.1%
13-08-25	Wed	195	-0.6	3.39k	-0.3%
12-08-25	Tue	195.6	-0.45	1.48k	-0.2%
11-08-25	Mon	196.05	-4.6	4.67k	-2.3%
08-08-25	Fri	200.65	0.7	7.97k	0.4%
07-08-25	Thu	199.95	-0.05	2.15k	0.0%
06-08-25	Wed	200	0.15	3.01k	0.1%
05-08-25	Tue	199.85	-0.1	5.97k	-0.1%
04-08-25	Mon	199.95	-0.15	7.43k	-0.1%
01-08-25	Fri	200.1	-0.35	575	-0.2%
31-07-25	Thu	200.45	0.4	1.1k	0.2%
30-07-25	Wed	200.05	0	1.81k	0.0%
29-07-25	Tue	200.05	-1.05	897	-0.5%
28-07-25	Mon	200.1	-0.05	872	0.0%
25-07-25	Fri	201.15	0.85	2.36k	0.4%
24-07-25	Thu	200.3	0.2	1.58k	0.1%
23-07-25	Wed	200.1	-0.3	519	-0.1%
22-07-25	Tue	200.4	0.25	514	0.1%
21-07-25	Mon	200.15	-0.4	1.52k	-0.2%
18-07-25	Fri	200.55	0.35	1.2k	0.2%
17-07-25	Thu	200.2	0.05	10.89k	0.0%
16-07-25	Wed	200.15	0.15	3.85k	0.1%
15-07-25	Tue	200	-0.05	7.98k	0.0%
14-07-25	Mon	200.05	0.05	930	0.0%
11-07-25	Fri	200	-0.2	2.4k	-0.1%
10-07-25	Thu	200.2	0.2	3.44k	0.1%
09-07-25	Wed	200	-1.3	6k	-0.6%
08-07-25	Tue	201.3	1.45	341	0.7%
07-07-25	Mon	199.85	-1.65	1.29k	-0.8%
04-07-25	Fri	201.5	1.35	1.9k	0.7%
03-07-25	Thu	200.15	0	1.56k	0.0%
02-07-25	Wed	200.15	-1.15	2.19k	-0.6%
01-07-25	Tue	201.3	1.25	1.65k	0.6%
30-06-25	Mon	200.05	-1.6	1.31k	-0.8%
27-06-25	Fri	201.65	1.05	327	0.5%
26-06-25	Thu	200.6	0.05	870	0.0%
25-06-25	Wed	200.55	-3.25	1.36k	-1.6%
24-06-25	Tue	203.8	0.4	1.58k	0.2%
23-06-25	Mon	203.4	-0.3	1.48k	-0.1%
20-06-25	Fri	203.7	3.55	639	1.8%
19-06-25	Thu	200.15	-1.25	879	-0.6%
18-06-25	Wed	201.4	0.8	816	0.4%
17-06-25	Tue	200.6	-3	746	-1.5%
16-06-25	Mon	203.6	1.4	2.94k	0.7%
13-06-25	Fri	202.2	-1.05	1.81k	-0.5%
12-06-25	Thu	203.25	0.3	225	0.1%
11-06-25	Wed	202.95	-0.35	1.52k	-0.2%
10-06-25	Tue	203.3	0.05	760	0.0%
09-06-25	Mon	203.25	-2.15	1.27k	-1.0%
06-06-25	Fri	205.4	3.35	2.07k	1.7%