Price Data Selection & Download
Dolfin Rubbers Share Price All Time Records & Statistics (Oct 2018 - May 2026)
1442 daily OHLCV records on BSE from Oct. 2018 to May 2026. Compare with DOLFIN DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹290.00
August 16, 2024
BSE Exchange
Share Price All Time Low
₹19.50
October 11, 2018
BSE Exchange
Highest Volume Trading Day
229,333
October 12, 2018 • ₹19.90
BSE Exchange
Share Price History Data (Oct 2018 - May 2026)
DOLFIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹172.95 | ₹173.95 | ₹170.00 | ₹170.90 | 3,860 |
| 2026-05-26 | ₹171.25 | ₹174.60 | ₹168.30 | ₹173.55 | 1,939 |
| 2026-05-25 | ₹170.10 | ₹178.00 | ₹170.10 | ₹171.25 | 1,007 |
| 2026-05-22 | ₹168.95 | ₹174.50 | ₹168.95 | ₹173.85 | 221 |
| 2026-05-21 | ₹175.00 | ₹175.00 | ₹170.00 | ₹171.15 | 10,376 |
| 2026-05-20 | ₹179.75 | ₹179.75 | ₹171.40 | ₹175.75 | 297 |
| 2026-05-19 | ₹177.50 | ₹177.50 | ₹171.00 | ₹176.20 | 135 |
| 2026-05-18 | ₹178.80 | ₹178.80 | ₹171.45 | ₹172.15 | 135 |
| 2026-05-15 | ₹175.00 | ₹175.00 | ₹172.30 | ₹174.40 | 728 |
| 2026-05-14 | ₹178.90 | ₹179.30 | ₹172.05 | ₹172.45 | 450 |
| 2026-05-13 | ₹177.00 | ₹177.00 | ₹171.80 | ₹175.75 | 291 |
| 2026-05-12 | ₹175.20 | ₹180.00 | ₹171.15 | ₹171.70 | 890 |
| 2026-05-11 | ₹174.00 | ₹184.00 | ₹170.25 | ₹177.05 | 1,312 |
| 2026-05-08 | ₹172.95 | ₹177.95 | ₹171.05 | ₹176.05 | 1,242 |
| 2026-05-07 | ₹173.15 | ₹174.00 | ₹169.50 | ₹170.15 | 3,486 |
| 2026-05-06 | ₹174.80 | ₹177.95 | ₹170.00 | ₹173.15 | 2,057 |
| 2026-05-05 | ₹170.10 | ₹174.85 | ₹170.00 | ₹170.00 | 960 |
| 2026-05-04 | ₹179.50 | ₹179.50 | ₹170.20 | ₹170.50 | 801 |
| 2026-04-30 | ₹173.40 | ₹174.55 | ₹170.00 | ₹170.35 | 769 |
| 2026-04-29 | ₹161.00 | ₹174.90 | ₹161.00 | ₹170.50 | 974 |
| 2026-04-28 | ₹175.00 | ₹175.00 | ₹171.45 | ₹172.00 | 908 |
| 2026-04-27 | ₹170.20 | ₹175.00 | ₹170.20 | ₹174.45 | 520 |
| 2026-04-24 | ₹175.50 | ₹176.00 | ₹171.00 | ₹174.65 | 1,832 |
| 2026-04-23 | ₹175.00 | ₹179.75 | ₹174.00 | ₹175.05 | 595 |
| 2026-04-22 | ₹192.00 | ₹192.00 | ₹175.05 | ₹176.25 | 1,042 |
| 2026-04-21 | ₹179.20 | ₹181.95 | ₹173.50 | ₹176.55 | 195 |
| 2026-04-20 | ₹173.15 | ₹181.05 | ₹173.00 | ₹179.20 | 1,177 |
| 2026-04-17 | ₹182.05 | ₹182.05 | ₹172.35 | ₹175.65 | 3,714 |
| 2026-04-16 | ₹181.95 | ₹185.00 | ₹173.00 | ₹178.95 | 3,129 |
| 2026-04-15 | ₹191.00 | ₹191.00 | ₹182.00 | ₹185.65 | 676 |
| 2026-04-13 | ₹180.55 | ₹187.00 | ₹180.00 | ₹183.00 | 403 |
| 2026-04-10 | ₹178.55 | ₹198.00 | ₹177.00 | ₹181.25 | 1,816 |
| 2026-04-09 | ₹176.70 | ₹178.90 | ₹176.70 | ₹177.00 | 476 |
| 2026-04-08 | ₹174.95 | ₹178.00 | ₹172.10 | ₹177.00 | 411 |
| 2026-04-07 | ₹171.50 | ₹174.95 | ₹171.50 | ₹172.10 | 982 |
| 2026-04-06 | ₹174.00 | ₹175.00 | ₹171.00 | ₹175.00 | 20,551 |
| 2026-04-02 | ₹177.90 | ₹177.90 | ₹171.15 | ₹174.15 | 799 |
| 2026-04-01 | ₹179.00 | ₹179.00 | ₹170.00 | ₹170.00 | 2,290 |
| 2026-03-30 | ₹167.40 | ₹171.95 | ₹167.40 | ₹170.20 | 2,444 |
| 2026-03-27 | ₹171.00 | ₹173.65 | ₹170.25 | ₹171.75 | 25,834 |
| 2026-03-25 | ₹171.70 | ₹175.00 | ₹170.10 | ₹172.00 | 14,878 |
| 2026-03-24 | ₹175.00 | ₹175.00 | ₹171.60 | ₹172.10 | 106 |
| 2026-03-23 | ₹175.90 | ₹178.00 | ₹171.20 | ₹171.35 | 2,462 |
| 2026-03-20 | ₹176.50 | ₹176.50 | ₹171.05 | ₹174.30 | 993 |
| 2026-03-19 | ₹176.00 | ₹179.00 | ₹171.55 | ₹172.55 | 1,037 |
| 2026-03-18 | ₹173.00 | ₹177.00 | ₹171.00 | ₹177.00 | 773 |
| 2026-03-17 | ₹173.75 | ₹174.50 | ₹170.25 | ₹173.25 | 193 |
| 2026-03-16 | ₹176.50 | ₹179.95 | ₹171.00 | ₹173.70 | 1,202 |
| 2026-03-13 | ₹179.00 | ₹179.00 | ₹170.00 | ₹173.00 | 762 |
| 2026-03-12 | ₹179.95 | ₹179.95 | ₹173.00 | ₹173.15 | 702 |
| 2026-03-11 | ₹170.05 | ₹178.95 | ₹170.05 | ₹178.40 | 363 |
| 2026-03-10 | ₹167.00 | ₹175.00 | ₹167.00 | ₹171.90 | 38 |
| 2026-03-09 | ₹182.90 | ₹182.90 | ₹170.00 | ₹170.00 | 1,828 |
| 2026-03-06 | ₹189.90 | ₹189.90 | ₹175.00 | ₹175.45 | 1,374 |
| 2026-03-05 | ₹177.25 | ₹187.00 | ₹173.40 | ₹174.00 | 665 |
| 2026-03-04 | ₹177.30 | ₹190.00 | ₹172.00 | ₹177.25 | 2,469 |
| 2026-03-02 | ₹169.00 | ₹198.95 | ₹169.00 | ₹177.55 | 4,911 |
| 2026-02-27 | ₹166.30 | ₹176.00 | ₹160.60 | ₹170.00 | 1,498 |
| 2026-02-26 | ₹178.00 | ₹178.00 | ₹168.70 | ₹171.00 | 1,595 |
| 2026-02-25 | ₹169.45 | ₹175.00 | ₹169.45 | ₹173.45 | 761 |
| 2026-02-24 | ₹176.00 | ₹176.10 | ₹170.00 | ₹170.25 | 719 |
| 2026-02-23 | ₹176.35 | ₹176.35 | ₹170.10 | ₹174.55 | 770 |
| 2026-02-20 | ₹170.65 | ₹176.95 | ₹170.00 | ₹172.85 | 982 |
| 2026-02-19 | ₹168.15 | ₹179.00 | ₹168.15 | ₹174.60 | 2,926 |
| 2026-02-18 | ₹176.00 | ₹176.80 | ₹170.00 | ₹172.65 | 1,040 |
| 2026-02-17 | ₹170.00 | ₹177.00 | ₹170.00 | ₹172.05 | 130 |
| 2026-02-16 | ₹175.90 | ₹176.80 | ₹170.05 | ₹173.45 | 378 |
| 2026-02-13 | ₹175.00 | ₹175.00 | ₹170.00 | ₹171.15 | 830 |
| 2026-02-12 | ₹161.00 | ₹176.95 | ₹161.00 | ₹172.30 | 839 |
| 2026-02-11 | ₹170.95 | ₹175.90 | ₹170.05 | ₹174.20 | 3,920 |
| 2026-02-10 | ₹168.00 | ₹178.95 | ₹168.00 | ₹170.05 | 6,098 |
| 2026-02-09 | ₹178.00 | ₹181.45 | ₹172.00 | ₹179.00 | 3,145 |
| 2026-02-06 | ₹177.95 | ₹180.50 | ₹172.00 | ₹178.45 | 9,819 |
| 2026-02-05 | ₹181.10 | ₹181.10 | ₹172.00 | ₹172.10 | 1,290 |
| 2026-02-04 | ₹182.00 | ₹182.00 | ₹172.50 | ₹172.55 | 471 |
| 2026-02-03 | ₹181.90 | ₹181.90 | ₹172.55 | ₹173.15 | 802 |
| 2026-02-02 | ₹172.20 | ₹179.60 | ₹172.10 | ₹172.30 | 1,194 |
| 2026-02-01 | ₹172.35 | ₹179.70 | ₹172.35 | ₹179.65 | 163 |
| 2026-01-30 | ₹175.80 | ₹180.95 | ₹175.80 | ₹180.05 | 534 |
| 2026-01-29 | ₹181.00 | ₹181.00 | ₹173.00 | ₹174.20 | 1,161 |
| 2026-01-28 | ₹181.90 | ₹181.90 | ₹171.50 | ₹178.65 | 568 |
| 2026-01-27 | ₹180.40 | ₹180.40 | ₹171.20 | ₹172.05 | 438 |
| 2026-01-23 | ₹173.00 | ₹181.80 | ₹173.00 | ₹173.00 | 195 |
| 2026-01-22 | ₹171.00 | ₹187.00 | ₹171.00 | ₹179.20 | 1,085 |
| 2026-01-21 | ₹178.50 | ₹184.05 | ₹170.00 | ₹175.05 | 1,225 |
| 2026-01-20 | ₹173.00 | ₹188.45 | ₹172.00 | ₹178.40 | 3,616 |
| 2026-01-19 | ₹195.00 | ₹195.00 | ₹179.55 | ₹179.55 | 543 |
| 2026-01-16 | ₹189.00 | ₹189.00 | ₹178.50 | ₹178.50 | 1,035 |
| 2026-01-14 | ₹195.00 | ₹195.00 | ₹178.20 | ₹179.80 | 1,401 |
| 2026-01-13 | ₹172.00 | ₹183.50 | ₹172.00 | ₹178.80 | 653 |
| 2026-01-12 | ₹199.00 | ₹199.00 | ₹179.00 | ₹179.70 | 789 |
| 2026-01-09 | ₹182.50 | ₹183.00 | ₹178.55 | ₹179.05 | 1,966 |
| 2026-01-08 | ₹180.00 | ₹182.70 | ₹178.50 | ₹178.50 | 524 |
| 2026-01-07 | ₹178.65 | ₹184.00 | ₹178.65 | ₹182.95 | 773 |
| 2026-01-06 | ₹180.00 | ₹180.00 | ₹179.50 | ₹179.70 | 1,093 |
| 2026-01-05 | ₹182.00 | ₹183.55 | ₹179.40 | ₹181.90 | 1,142 |
| 2026-01-02 | ₹180.00 | ₹183.00 | ₹179.00 | ₹179.20 | 1,216 |
| 2026-01-01 | ₹179.90 | ₹183.75 | ₹179.90 | ₹180.00 | 427 |
Dolfin Rubbers Share Price Performance Analysis (Oct 2018 - May 2026)
DOLFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.06%
₹180.00 → ₹170.90
Year to Date
Price Volatility
2.03%
Low Volatility
Year to Date
Average Daily Volume
2,002
Year to Date Average
BSE Exchange
Dolfin Rubbers Share Price History – Frequently Asked Questions
Common questions about DOLFIN historical data and records. For live price, key ratios and fundamentals, see Dolfin Rubbers share price screener.
What is the all-time high share price of Dolfin Rubbers (DOLFIN)?
The all-time high share price of Dolfin Rubbers was ₹290.0 recorded on August 16, 2024 on the BSE exchange.
What is the all-time low share price of Dolfin Rubbers (DOLFIN)?
The all-time low share price of Dolfin Rubbers was ₹19.5 recorded on October 11, 2018 on the BSE exchange.
How can I download DOLFIN historical share price data?
You can download Dolfin Rubbers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DOLFIN shares?
The highest trading volume day for Dolfin Rubbers was 229,333 shares traded on October 12, 2018 on the BSE exchange, with share price at ₹19.9.