Dolfin Rubbers share price history

BSE: 542013Auto ComponentsSmall Cap

Dolfin Rubbers Limited · Face value ₹10 · Listed Oct 2018

₹180.50₹5.30 (3.03%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹175.20.

28 Oct: open ₹175.20, high ₹186.00, low ₹163.85

52-week range of traded prices to 28 Oct 2026

₹160.00Low, 17 Aug 2026₹199.00High, 12 Jan 2026

Market cap: ₹181 Cr2,495th largest listed
P/E: Earlier quarters restated in the year
P/B: 4.65
Dividend yield: Nonein the last 12 months
ROCE: 13.5%
Debt to equity: 0.48
Volume, BSE: 5,145

Dolfin Rubbers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Dolfin Rubbers' share price is on record from 10 Oct 2018, when it closed at ₹20.29, to 28 Oct 2026. Its highest close was ₹271.50 on 14 Aug 2024 and its lowest ₹19.50 on 15 Oct 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	180.50	+0.1%	185.65	162.15	179.90	199.00	160.00	5,03,988
2025	180.25	−15.8%	228.00	171.35	220.95	239.90	166.60	7,18,052
2024	214.05	+65.2%	271.50	130.05	132.85	290.00	126.00	30,36,911
2023	129.55	+7.8%	141.90	116.60	128.30	160.00	106.00	4,20,246
2022	120.15	+146.7%	151.90	43.50	53.48	167.05	43.35	16,52,148
2021	48.71	+60.4%	65.93	28.50	31.31	65.96	27.75	13,89,333
2020	30.38	−23.6%	42.00	26.25	31.80	42.00	25.95	6,50,667
2019	39.75	+22.4%	60.79	24.38	34.09	63.83	24.00	16,53,333
2018	32.48	–	32.48	19.50	20.63	32.48	19.50	11,57,333

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 10 Oct 2018. The 2019 close is its last trade, on 17 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	180.50	+3.8%	172.90	197.00	163.85	23,940
Sep 2026	173.85	+2.9%	179.95	184.00	165.00	93,469
Aug 2026	168.90	−1.0%	179.55	179.55	160.00	1,22,705
Jul 2026	170.55	−2.3%	171.15	178.55	166.25	28,160
Jun 2026	174.60	+2.9%	165.20	186.00	165.00	39,031
May 2026	169.70	−0.4%	179.50	184.00	168.30	30,636
Apr 2026	170.35	+0.1%	179.00	198.00	161.00	43,259
Mar 2026	170.20	+0.1%	169.00	198.95	167.00	63,034
Feb 2026	170.00	−5.6%	172.35	182.00	160.60	39,370
Jan 2026	180.05	−0.1%	179.90	199.00	170.00	20,384
Dec 2025	180.25	+0.7%	180.75	189.95	170.00	49,413
Nov 2025	179.00	+1.8%	177.80	188.95	166.60	61,172
Oct 2025	175.75	−11.5%	199.95	199.95	175.00	44,693
Sep 2025	198.55	+1.8%	194.95	204.90	185.25	51,893
Aug 2025	195.00	−2.5%	203.45	214.00	185.00	1,03,204
Jul 2025	199.95	−0.1%	200.30	217.55	190.15	60,945
Jun 2025	200.15	−1.2%	211.75	211.75	185.55	27,183
May 2025	202.50	−0.3%	202.00	218.95	191.60	64,571
Apr 2025	203.05	−0.3%	207.50	224.45	192.00	82,132
Mar 2025	203.60	+1.8%	191.00	210.00	191.00	37,877
Feb 2025	200.00	−3.4%	206.20	227.65	190.05	66,583
Jan 2025	206.95	−3.3%	220.95	239.90	198.00	68,386
Dec 2024	214.05	−7.7%	277.95	277.95	205.35	1,47,325
Nov 2024	231.90	+5.7%	226.80	237.00	194.00	1,50,978
Oct 2024	219.45	−6.5%	238.90	248.80	214.50	54,036
Sep 2024	234.70	+1.6%	240.00	260.10	220.00	1,33,288
Aug 2024	230.90	+14.5%	201.05	290.00	195.00	5,20,265
Jul 2024	201.70	−0.7%	213.20	213.20	190.05	1,32,980
Jun 2024	203.05	−1.7%	214.10	219.35	195.00	1,29,777
May 2024	206.55	−7.9%	225.00	232.80	200.10	1,64,319
Apr 2024	224.20	+52.4%	153.00	242.00	148.00	7,25,057
Mar 2024	147.10	+9.0%	137.00	160.95	126.00	6,12,202
Feb 2024	134.90	+2.7%	133.50	157.85	129.55	1,22,590
Jan 2024	131.35	+1.4%	132.85	137.75	127.55	1,44,094
Dec 2023	129.55	+9.4%	118.45	135.05	116.60	1,06,237
Nov 2023	118.40	+0.7%	120.55	141.85	114.15	43,387
Oct 2023	117.60	−1.9%	121.30	127.80	115.20	15,651
Sep 2023	119.90	−4.7%	125.50	130.00	106.00	25,831
Aug 2023	125.80	−3.9%	131.25	131.25	120.00	29,647
Jul 2023	130.90	−3.8%	136.05	157.80	127.25	19,947
Jun 2023	136.00	+2.3%	130.50	160.00	128.05	31,144
May 2023	133.00	+5.6%	125.90	135.00	114.00	17,551
Apr 2023	125.90	+0.9%	125.05	138.70	116.20	15,394
Mar 2023	124.80	+0.6%	123.85	140.00	114.05	44,999
Feb 2023	124.00	−1.6%	126.45	148.45	116.95	31,234
Jan 2023	126.00	+4.9%	128.30	137.50	112.10	39,224
Dec 2022	120.15	+7.0%	111.40	134.90	101.20	50,377
Nov 2022	112.25	−7.6%	123.20	130.90	106.50	51,107
Oct 2022	121.45	−6.0%	129.25	133.20	113.10	31,718
Sep 2022	129.25	+31.2%	100.50	167.05	97.10	1,41,748
Aug 2022	98.55	−0.5%	99.00	102.40	94.00	49,622
Jul 2022	99.00	+6.5%	100.90	114.80	85.30	1,76,909
Jun 2022	93.00	+17.7%	93.90	93.90	79.00	91,000
May 2022	79.00	−15.7%	91.46	91.50	70.65	1,23,667
Apr 2022	93.75	+5.0%	88.50	105.00	88.13	1,12,000
Mar 2022	89.25	+75.0%	51.75	106.13	46.69	4,29,333
Feb 2022	51.00	+13.3%	47.85	52.43	46.50	1,57,333
Jan 2022	45.00	−7.6%	53.48	53.85	43.35	2,37,333
Dec 2021	48.71	−0.8%	46.73	48.98	43.73	37,333
Nov 2021	49.13	−16.0%	52.50	53.48	33.75	4,37,333
Oct 2021	58.50	−4.9%	61.50	65.96	57.75	45,333
Sep 2021	61.50	+7.9%	57.75	62.25	57.75	32,000
Aug 2021	57.00	+5.6%	54.68	57.00	52.50	34,667
Jul 2021	54.00	+4.3%	50.25	54.00	50.25	37,333
Jun 2021	51.75	+46.8%	35.25	52.91	34.88	1,46,667
May 2021	35.25	+4.4%	34.35	35.25	30.00	66,667
Apr 2021	33.75	−3.0%	34.50	35.10	30.75	42,667
Mar 2021	34.80	+13.4%	30.68	34.80	30.68	1,73,333
Feb 2021	30.68	+7.6%	29.93	30.75	28.50	64,000
Jan 2021	28.50	−6.2%	31.31	32.63	27.75	2,72,000
Dec 2020	30.38	+9.5%	27.34	31.88	25.95	1,36,000
Nov 2020	27.75	−5.4%	29.40	33.75	27.34	1,14,667
Oct 2020	29.33	−4.6%	31.50	33.75	29.33	58,667
Sep 2020	30.75	−12.8%	33.83	33.83	30.75	16,000
Aug 2020	35.25	−6.0%	35.25	37.50	35.25	21,333
Jul 2020	37.50	+6.4%	35.63	37.50	29.85	61,333
Jun 2020	35.25	+17.2%	27.38	35.25	27.00	42,667
May 2020	30.08	−8.9%	34.50	34.50	30.00	16,000
Apr 2020	33.00	+8.0%	29.25	33.00	27.00	24,000
Mar 2020	30.56	−11.4%	34.50	39.00	29.25	80,000
Feb 2020	34.50	−16.4%	42.00	42.00	30.00	42,667
Jan 2020	41.25	+3.8%	31.80	41.25	31.50	37,333
Dec 2019	39.75	−6.1%	46.35	46.35	33.00	34,667
Nov 2019	42.34	+42.2%	28.20	54.68	28.13	96,000
Oct 2019	29.78	+19.9%	24.00	31.13	24.00	74,667
Sep 2019	24.83	−10.8%	25.13	27.38	24.00	74,667
Aug 2019	27.83	−1.9%	27.49	28.84	27.08	1,25,333
Jul 2019	28.35	+1.7%	29.18	29.25	25.31	2,34,667
Jun 2019	27.86	−10.7%	29.81	32.06	24.38	1,68,000
May 2019	31.20	+9.5%	28.13	32.85	27.11	3,28,000
Apr 2019	28.50	−32.7%	40.24	40.24	27.83	3,20,000
Mar 2019	42.34	−22.7%	52.01	52.01	42.34	42,667
Feb 2019	54.75	−5.4%	60.79	63.83	54.75	48,000
Jan 2019	57.90	+78.3%	34.09	57.90	34.09	1,06,667
Dec 2018	32.48	+42.0%	24.00	32.48	24.00	90,667
Nov 2018	22.88	+8.9%	20.55	23.59	19.84	1,28,000
Oct 2018	21.00	–	20.63	21.00	19.50	9,38,667

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	175.20	186.00	163.85	180.50	175.83	5,145
27 Oct 2026	176.40	180.95	170.00	175.20	174.82	2,693
26 Oct 2026	184.80	184.80	173.95	179.55	177.80	930
23 Oct 2026	183.00	183.00	166.55	173.50	174.09	1,630
22 Oct 2026	170.80	183.00	170.80	172.00	176.59	700
21 Oct 2026	189.00	189.00	170.00	177.25	175.05	5,689
19 Oct 2026	176.45	197.00	175.00	177.25	180.57	672
16 Oct 2026	172.00	174.75	170.05	174.75	171.90	1,897
15 Oct 2026	173.20	175.55	169.50	172.50	172.39	332
14 Oct 2026	177.00	177.00	170.00	174.95	174.65	168
13 Oct 2026	165.10	174.45	165.10	173.25	173.18	1,224
12 Oct 2026	168.35	171.00	168.35	169.95	169.19	982
9 Oct 2026	168.60	173.25	168.60	171.40	169.52	906
8 Oct 2026	169.60	171.90	168.50	168.60	168.61	244
7 Oct 2026	170.45	173.90	169.05	169.60	–	21
6 Oct 2026	175.05	175.05	170.15	170.45	170.52	510
5 Oct 2026	173.85	176.90	170.10	171.60	–	93
1 Oct 2026	172.90	173.00	171.00	173.00	171.54	104
30 Sep 2026	177.10	177.10	168.75	173.85	173.93	2,008
29 Sep 2026	172.80	174.00	168.40	172.25	171.76	1,256
28 Sep 2026	166.95	174.05	166.95	168.15	169.61	905
25 Sep 2026	171.05	174.00	171.00	171.25	171.44	6,532

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dolfin Rubbers bonus and split history

Ex-date	Event	Price factor	What happened
13 May 2022	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
8 Nov 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.