Dabur India Limited (DABUR.NS) NSE

Currency In INR

DABUR.NS Historical Return

If you invested ₹1000 in Dabur India Limited (DABUR.NS) 10 years ago, it would be worth ₹1,487.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹688.93, while ₹1000 invested 1 year ago would be worth ₹780.34. This corresponds to total returns of 48.74%, -31.11%, -21.97%, respectively, with annualized returns of 4.05%, -7.18%, -21.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DABUR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	400.05	400.5	400.5	400.75	397.65	672,540
August 20, 2026	402.1	400	400	402.1	398.7	913,960
August 19, 2026	403.5	399.75	399.75	403.5	398	927,611
August 18, 2026	406.8	403.5	403.5	406.8	402.1	1.85M
August 17, 2026	405.65	406.8	406.8	408	402.45	1.34M
August 14, 2026	408	405.25	405.25	410.45	405.25	1.46M
August 13, 2026	408.9	410	410	411.25	406.6	730,919
August 12, 2026	412.65	411.25	411.25	413.1	405.05	1.68M
August 11, 2026	414	412.65	412.65	414	411.05	1.13M
August 10, 2026	411.45	414.2	414.2	414.2	409.25	1.35M
August 07, 2026	410.95	410	410	413.45	408.5	1.75M
August 06, 2026	415	411.3	411.3	415.2	411.05	1.6M
August 05, 2026	412	414	414	414.05	406.9	3.05M
August 04, 2026	420.8	409.65	409.65	420.8	405.35	6.37M
August 03, 2026	423.8	425.8	425.8	426.2	421.4	1.97M
July 31, 2026	429	421.45	421.45	429.75	420.25	2.51M
July 30, 2026	433	426.1	426.1	433	415.55	5.67M
July 29, 2026	427.4	433.7	433.7	435.3	427	2.04M
July 28, 2026	427.35	424.6	424.6	438	422.5	4.46M
July 27, 2026	425.6	427.35	427.35	429.05	424.5	853,775
July 24, 2026	420.75	423.2	423.2	424.8	419.4	641,673
July 23, 2026	425.9	423.15	423.15	426.7	420.5	2.56M
July 22, 2026	426.9	426.5	426.5	427.6	421.55	897,737
July 21, 2026	426.5	426.1	426.1	427.9	422.4	1.01M
July 20, 2026	427.2	426.5	426.5	430.95	424.1	1.05M
July 17, 2026	426.5	427.2	427.2	428.65	422.35	2.12M
July 16, 2026	433.6	429.45	429.45	433.8	428.75	1.62M
July 15, 2026	434	431.3	431.3	437.6	430.05	1M
July 14, 2026	437.9	434.45	434.45	440.45	432.1	1.43M
July 13, 2026	442	438.9	438.9	442.75	438.4	774,683
July 10, 2026	444.55	443.5	443.5	447	441.05	1.71M
July 09, 2026	437.5	443.15	443.15	449.45	437	1.48M
July 08, 2026	452	436.55	436.55	452.8	435.15	1.95M
July 07, 2026	451.9	453.5	453.5	456	446.75	1.55M
July 06, 2026	447.8	449.75	449.75	450.7	438.3	3.81M
July 03, 2026	448.9	444.35	444.35	450.1	442.15	2.06M
July 02, 2026	444.75	447	447	451	442.6	3.04M
July 01, 2026	422.9	444.75	444.75	447	422.65	8.6M
June 30, 2026	426.8	422.2	422.2	426.85	421.6	1.8M
June 29, 2026	425.35	426.3	426.3	430.8	424.25	1.84M
June 25, 2026	425.5	423.9	423.9	431.45	422.8	1.81M
June 24, 2026	420.7	424.1	424.1	425.05	417.45	2.44M
June 23, 2026	422.25	419.8	419.8	425.3	419.25	1.55M
June 22, 2026	425.5	422.25	422.25	426.2	421.5	1.24M
June 19, 2026	427.7	423.5	423.5	427.7	421.4	1.92M
June 18, 2026	429.5	428.7	428.7	431.85	426.7	1.59M
June 17, 2026	435	429	429	435.9	427.75	1.14M
June 16, 2026	430	435.45	435.45	437.45	429.65	1.69M
June 15, 2026	432.5	429.15	429.15	437.5	428	684,074
June 12, 2026	421	426.4	426.4	429.05	420.55	2.57M
June 11, 2026	427.75	421.7	421.7	430.4	420	1.69M
June 10, 2026	427	427.9	427.9	438.75	426.7	2.29M
June 09, 2026	422	426.15	426.15	427	420.35	915,087
June 08, 2026	421	419.75	419.75	424.15	418.15	647,231
June 05, 2026	425.2	424.15	424.15	426.95	420.6	1.86M
June 04, 2026	417.5	424.65	424.65	428.95	414.6	2.92M
June 03, 2026	424.8	417.85	417.85	424.8	416	3.35M
June 02, 2026	421.55	425.5	425.5	426.85	419.7	2.75M
June 01, 2026	441	424.6	424.6	442	423.5	3.23M
May 29, 2026	445.45	443.4	443.4	455	440.1	13.07M