Dolfin Rubbers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 |
| 29 Jan 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | 4000 |
| 22 Jan 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4000 |
| 21 Jan 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 50.80 | 6000 |
| 17 Jan 2020 | 50.80 | 50.80 | 50.80 | 50.80 | 50.40 | 6000 |
| 15 Jan 2020 | 50.40 | 50.40 | 50.40 | 50.40 | 42.00 | 2000 |
| 13 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.40 | 2000 |
| 10 Jan 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 53.00 | 2000 |
| 17 Dec 2019 | 49.80 | 53.00 | 49.80 | 53.00 | 47.00 | 6000 |
| 16 Dec 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 |
| 13 Dec 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | 2000 |
| 10 Dec 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 |
| 09 Dec 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 50.10 | 4000 |
| 06 Dec 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 55.65 | 2000 |
| 03 Dec 2019 | 55.65 | 55.65 | 55.65 | 55.65 | 61.80 | 2000 |
| 02 Dec 2019 | 61.80 | 61.80 | 61.80 | 61.80 | 56.45 | 2000 |
| 25 Nov 2019 | 56.45 | 56.45 | 56.45 | 56.45 | 62.70 | 6000 |
| 22 Nov 2019 | 66.50 | 66.50 | 62.70 | 62.70 | 69.65 | 10000 |
| 21 Nov 2019 | 60.70 | 72.90 | 60.70 | 69.65 | 67.40 | 18000 |
| 20 Nov 2019 | 55.35 | 67.40 | 55.35 | 67.40 | 61.50 | 4000 |
| 19 Nov 2019 | 59.00 | 61.50 | 59.00 | 61.50 | 52.00 | 4000 |
| 18 Nov 2019 | 46.00 | 52.00 | 46.00 | 52.00 | 46.30 | 10000 |
| 15 Nov 2019 | 45.00 | 47.50 | 45.00 | 46.30 | 43.75 | 8000 |
| 13 Nov 2019 | 40.50 | 43.75 | 40.50 | 43.75 | 37.50 | 6000 |
| 06 Nov 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.60 | 2000 |
| 05 Nov 2019 | 37.60 | 37.60 | 37.60 | 37.60 | 39.70 | 4000 |
| 31 Oct 2019 | 39.75 | 39.75 | 39.70 | 39.70 | 41.50 | 4000 |
| 30 Oct 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 41.40 | 2000 |
| 29 Oct 2019 | 40.00 | 41.40 | 40.00 | 41.40 | 39.80 | 6000 |
| 25 Oct 2019 | 37.50 | 39.50 | 37.50 | 39.50 | 35.10 | 16000 |
| 16 Oct 2019 | 35.20 | 35.20 | 35.10 | 35.10 | 37.00 | 20000 |
| 15 Oct 2019 | 32.00 | 37.00 | 32.00 | 37.00 | 33.10 | 6000 |
| 23 Sep 2019 | 36.00 | 36.00 | 33.10 | 33.10 | 36.50 | 14000 |
| 20 Sep 2019 | 36.00 | 36.50 | 36.00 | 36.50 | 33.35 | 8000 |
| 12 Sep 2019 | 35.00 | 35.00 | 33.10 | 33.35 | 34.00 | 14000 |
| 11 Sep 2019 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 4000 |
| 05 Sep 2019 | 33.40 | 34.00 | 32.00 | 34.00 | 33.50 | 6000 |
| 04 Sep 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 37.10 | 10000 |
| 23 Aug 2019 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 12000 |
| 22 Aug 2019 | 36.10 | 37.10 | 36.10 | 37.10 | 37.00 | 24000 |
| 21 Aug 2019 | 37.00 | 37.05 | 37.00 | 37.00 | 36.60 | 16000 |
| 16 Aug 2019 | 36.60 | 36.60 | 36.60 | 36.60 | 36.70 | 12000 |
| 07 Aug 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 38.10 | 4000 |
| 05 Aug 2019 | 36.60 | 38.45 | 36.60 | 38.10 | 36.65 | 24000 |
| 01 Aug 2019 | 36.65 | 36.65 | 36.65 | 36.65 | 37.80 | 2000 |
| 31 Jul 2019 | 37.80 | 37.80 | 37.80 | 37.80 | 36.00 | 6000 |
| 29 Jul 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 14000 |
| 26 Jul 2019 | 36.10 | 36.10 | 36.00 | 36.00 | 36.10 | 30000 |
| 25 Jul 2019 | 36.10 | 36.10 | 36.00 | 36.10 | 35.00 | 80000 |
| 24 Jul 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 2000 |
| 10 Jul 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 35.25 | 2000 |
| 08 Jul 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 36.15 | 2000 |
| 05 Jul 2019 | 39.00 | 39.00 | 36.15 | 36.15 | 37.15 | 22000 |
| 04 Jul 2019 | 37.50 | 37.50 | 37.15 | 37.15 | 37.05 | 10000 |
| 03 Jul 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 37.15 | 2000 |
| 01 Jul 2019 | 38.90 | 38.90 | 37.15 | 37.15 | 37.15 | 6000 |
| 28 Jun 2019 | 37.15 | 37.15 | 37.10 | 37.15 | 38.80 | 4000 |
| 27 Jun 2019 | 35.45 | 38.80 | 35.45 | 38.80 | 37.25 | 4000 |
| 26 Jun 2019 | 37.25 | 37.25 | 37.25 | 37.25 | 39.15 | 2000 |
| 25 Jun 2019 | 39.20 | 39.20 | 39.10 | 39.15 | 40.90 | 6000 |
| 24 Jun 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 39.50 | 4000 |
| 21 Jun 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 37.75 | 2000 |
| 20 Jun 2019 | 34.10 | 39.65 | 34.10 | 37.75 | 36.50 | 22000 |
| 19 Jun 2019 | 39.30 | 39.30 | 36.50 | 36.50 | 35.75 | 10000 |
| 18 Jun 2019 | 33.20 | 35.75 | 33.20 | 35.75 | 32.50 | 4000 |
| 14 Jun 2019 | 36.20 | 36.20 | 32.50 | 32.50 | 36.00 | 6000 |
| 13 Jun 2019 | 38.00 | 38.40 | 36.00 | 36.00 | 37.50 | 6000 |
| 11 Jun 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2000 |
| 10 Jun 2019 | 40.00 | 40.00 | 37.50 | 37.50 | 39.35 | 6000 |
| 06 Jun 2019 | 39.90 | 39.90 | 39.30 | 39.35 | 41.35 | 18000 |
| 04 Jun 2019 | 39.90 | 42.75 | 39.90 | 41.35 | 42.00 | 10000 |
| 03 Jun 2019 | 39.75 | 42.00 | 39.55 | 42.00 | 41.60 | 20000 |
| 31 May 2019 | 41.85 | 41.85 | 41.60 | 41.60 | 43.75 | 14000 |
| 30 May 2019 | 43.80 | 43.80 | 39.95 | 43.75 | 41.85 | 12000 |
| 29 May 2019 | 41.80 | 41.85 | 41.80 | 41.85 | 39.90 | 32000 |
| 28 May 2019 | 38.45 | 39.90 | 37.50 | 39.90 | 38.30 | 36000 |
| 27 May 2019 | 36.50 | 38.30 | 36.50 | 38.30 | 36.50 | 64000 |
| 23 May 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 37.50 | 2000 |
| 22 May 2019 | 36.50 | 37.50 | 36.50 | 37.50 | 37.50 | 4000 |
| 21 May 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 4000 |
| 20 May 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.00 | 8000 |
| 13 May 2019 | 39.00 | 39.00 | 37.00 | 37.00 | 38.15 | 4000 |
| 10 May 2019 | 41.00 | 42.00 | 38.05 | 38.15 | 40.00 | 8000 |
| 09 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.40 | 2000 |
| 08 May 2019 | 38.20 | 39.00 | 38.00 | 38.40 | 40.00 | 20000 |
| 07 May 2019 | 39.90 | 40.00 | 39.90 | 40.00 | 38.75 | 10000 |
| 06 May 2019 | 38.75 | 38.75 | 38.75 | 38.75 | 36.95 | 2000 |
| 03 May 2019 | 36.15 | 36.95 | 36.15 | 36.95 | 36.25 | 6000 |
| 02 May 2019 | 37.50 | 37.60 | 36.25 | 36.25 | 38.00 | 18000 |
| 30 Apr 2019 | 39.00 | 39.00 | 37.25 | 38.00 | 37.15 | 28000 |
| 26 Apr 2019 | 37.10 | 37.25 | 37.10 | 37.15 | 38.00 | 12000 |
| 25 Apr 2019 | 39.95 | 39.95 | 38.00 | 38.00 | 38.05 | 24000 |
| 24 Apr 2019 | 37.70 | 38.30 | 37.70 | 38.05 | 39.65 | 48000 |
| 23 Apr 2019 | 39.65 | 43.75 | 39.65 | 39.65 | 41.70 | 72000 |
| 22 Apr 2019 | 41.70 | 41.70 | 41.70 | 41.70 | 43.85 | 8000 |
| 18 Apr 2019 | 43.85 | 43.85 | 43.85 | 43.85 | 46.15 | 4000 |
| 16 Apr 2019 | 46.15 | 46.20 | 46.15 | 46.15 | 48.55 | 32000 |
| 15 Apr 2019 | 48.55 | 48.55 | 48.55 | 48.55 | 51.00 | 4000 |
| 09 Apr 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 53.65 | 4000 |
| 08 Apr 2019 | 53.65 | 53.65 | 53.65 | 53.65 | 56.45 | 4000 |
| 25 Mar 2019 | 56.45 | 56.45 | 56.45 | 56.45 | 59.40 | 8000 |
| 22 Mar 2019 | 59.40 | 59.40 | 59.40 | 59.40 | 62.50 | 4000 |
| 20 Mar 2019 | 61.75 | 62.50 | 61.75 | 62.50 | 65.00 | 8000 |
| 19 Mar 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 67.00 | 4000 |
| 18 Mar 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 69.35 | 4000 |
| 15 Mar 2019 | 69.35 | 69.35 | 69.35 | 69.35 | 73.00 | 4000 |
| 14 Feb 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 76.00 | 4000 |
| 12 Feb 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4000 |
| 07 Feb 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 80.00 | 4000 |
| 05 Feb 2019 | 84.50 | 85.10 | 80.00 | 80.00 | 81.05 | 20000 |
| 04 Feb 2019 | 81.05 | 81.05 | 81.05 | 81.05 | 77.20 | 4000 |
| 30 Jan 2019 | 77.20 | 77.20 | 77.20 | 77.20 | 73.55 | 4000 |
| 29 Jan 2019 | 73.55 | 73.55 | 73.55 | 73.55 | 70.05 | 12000 |
| 21 Jan 2019 | 70.05 | 70.05 | 70.05 | 70.05 | 66.75 | 4000 |
| 18 Jan 2019 | 66.75 | 66.75 | 66.75 | 66.75 | 63.60 | 4000 |
| 17 Jan 2019 | 63.60 | 63.60 | 63.60 | 63.60 | 60.60 | 4000 |
| 15 Jan 2019 | 60.60 | 60.60 | 60.60 | 60.60 | 57.75 | 4000 |
| 14 Jan 2019 | 57.75 | 57.75 | 57.75 | 57.75 | 55.00 | 4000 |
| 11 Jan 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 52.50 | 4000 |
| 09 Jan 2019 | 52.00 | 52.50 | 52.00 | 52.50 | 50.05 | 12000 |
| 08 Jan 2019 | 50.00 | 50.05 | 50.00 | 50.05 | 47.70 | 16000 |
| 03 Jan 2019 | 47.70 | 47.70 | 47.70 | 47.70 | 45.45 | 8000 |
| 01 Jan 2019 | 45.45 | 45.45 | 45.45 | 45.45 | 43.30 | 4000 |
| 27 Dec 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 41.25 | 4000 |
| 21 Dec 2018 | 41.25 | 41.25 | 41.25 | 41.25 | 42.00 | 4000 |
| 19 Dec 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 40.00 | 8000 |
| 18 Dec 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 38.55 | 4000 |
| 17 Dec 2018 | 36.75 | 38.55 | 36.75 | 38.55 | 36.75 | 8000 |
| 14 Dec 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 35.00 | 4000 |
| 11 Dec 2018 | 33.60 | 35.00 | 33.60 | 35.00 | 33.60 | 8000 |
| 10 Dec 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4000 |
| 06 Dec 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 33.55 | 4000 |
| 05 Dec 2018 | 32.00 | 33.55 | 32.00 | 33.55 | 32.00 | 12000 |
| 04 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4000 |
| 03 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | 4000 |
| 30 Nov 2018 | 31.40 | 31.40 | 30.50 | 30.50 | 31.45 | 24000 |
| 28 Nov 2018 | 30.00 | 31.45 | 30.00 | 31.45 | 30.00 | 8000 |
| 27 Nov 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 28.85 | 4000 |
| 26 Nov 2018 | 29.90 | 29.90 | 28.85 | 28.85 | 28.85 | 12000 |
| 22 Nov 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 27.75 | 8000 |
| 21 Nov 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 26.45 | 4000 |
| 16 Nov 2018 | 26.50 | 26.50 | 26.45 | 26.45 | 26.75 | 8000 |
| 14 Nov 2018 | 27.00 | 27.00 | 26.50 | 26.75 | 27.25 | 12000 |
| 06 Nov 2018 | 27.50 | 27.50 | 27.25 | 27.25 | 28.00 | 8000 |
| 05 Nov 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | 4000 |
| 01 Nov 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 28.00 | 4000 |
| 31 Oct 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.05 | 4000 |
| 29 Oct 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 28.00 | 40000 |
| 24 Oct 2018 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 12000 |
| 23 Oct 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | 4000 |
| 22 Oct 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 27.00 | 68000 |
| 19 Oct 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 36000 |
| 17 Oct 2018 | 27.00 | 27.15 | 27.00 | 27.00 | 27.30 | 44000 |
| 16 Oct 2018 | 26.50 | 27.30 | 26.50 | 27.30 | 26.00 | 80000 |
| 15 Oct 2018 | 26.75 | 27.00 | 26.00 | 26.00 | 26.50 | 152000 |
| 12 Oct 2018 | 26.00 | 26.50 | 26.00 | 26.50 | 26.05 | 172000 |
| 11 Oct 2018 | 27.05 | 27.05 | 26.00 | 26.05 | 27.05 | 72000 |