Dabur India Limited (DABUR.NS) NSE
417.25
+2.3(+0.55%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
417.25
+2.3(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 412.45 | 419.6 | 419.6 | 420 | 403.35 | 1.15M |
| April 01, 2026 | 420 | 414.95 | 414.95 | 420.95 | 412.2 | 979,342 |
| March 30, 2026 | 417.5 | 410.45 | 410.45 | 417.5 | 408 | 2.5M |
| March 27, 2026 | 430 | 419.6 | 419.6 | 430 | 418.5 | 1.69M |
| March 25, 2026 | 425 | 431 | 431 | 439.15 | 421.1 | 2.33M |
| March 24, 2026 | 422.1 | 421.4 | 421.4 | 426.2 | 417 | 2.47M |
| March 23, 2026 | 428.95 | 417.35 | 417.35 | 428.95 | 416.05 | 3.38M |
| March 19, 2026 | 448.7 | 430.2 | 430.2 | 448.7 | 428.8 | 3.25M |
| March 18, 2026 | 452.2 | 451.85 | 451.85 | 455.8 | 450 | 2.6M |
| March 17, 2026 | 460.3 | 452.6 | 452.6 | 460.7 | 451.9 | 1.32M |
| March 16, 2026 | 455 | 458.85 | 458.85 | 461.45 | 449.2 | 2.53M |
| March 13, 2026 | 454.8 | 453.5 | 453.5 | 462.45 | 452.05 | 1.71M |
| March 12, 2026 | 471.3 | 459.35 | 459.35 | 471.3 | 456.5 | 1.76M |
| March 11, 2026 | 485 | 471.85 | 471.85 | 485 | 470 | 861,108 |
| March 10, 2026 | 472.55 | 480.9 | 480.9 | 483.45 | 471.2 | 1.03M |
| March 09, 2026 | 472.55 | 466.7 | 466.7 | 473.05 | 464.2 | 858,311 |
| March 06, 2026 | 486 | 478.6 | 478.6 | 486.15 | 477.5 | 1.19M |
| March 05, 2026 | 494 | 487.9 | 487.9 | 494 | 482 | 972,511 |
| March 02, 2026 | 500.8 | 507.6 | 507.6 | 513.75 | 500.8 | 2.11M |
| February 27, 2026 | 523.05 | 518.5 | 518.5 | 525.5 | 512 | 2.42M |
| February 26, 2026 | 518.65 | 524.45 | 524.45 | 525 | 517.4 | 714,000 |
| February 25, 2026 | 521.25 | 518.65 | 518.65 | 523.75 | 516.5 | 3.02M |
| February 24, 2026 | 514.45 | 518.05 | 518.05 | 519.75 | 512.75 | 1.52M |
| February 23, 2026 | 509 | 514.35 | 514.35 | 515.95 | 507.3 | 1.04M |
| February 20, 2026 | 501.15 | 509.7 | 0 | 511.15 | 500.4 | 1.28M |
| February 19, 2026 | 510.6 | 501.65 | 0 | 514.3 | 500.05 | 923,005 |
| February 18, 2026 | 525 | 510.6 | 0 | 525.3 | 503.5 | 4.36M |
| February 17, 2026 | 511.1 | 516.8 | 0 | 519.05 | 511.1 | 963,762 |
| February 16, 2026 | 512.9 | 514.25 | 0 | 515.95 | 508.05 | 668,227 |
| February 13, 2026 | 517.25 | 512.45 | 0 | 518.95 | 510.1 | 1.75M |
| February 12, 2026 | 520.65 | 519.55 | 0 | 522.85 | 516.1 | 911,267 |
| February 11, 2026 | 519.7 | 522.35 | 0 | 523 | 517 | 1.28M |
| February 10, 2026 | 516 | 519.7 | 0 | 520.65 | 510 | 1.14M |
| February 09, 2026 | 510.5 | 514.4 | 0 | 516 | 507.55 | 1.27M |
| February 06, 2026 | 502 | 508.3 | 0 | 509 | 498.55 | 950,728 |
| February 05, 2026 | 501.55 | 504.3 | 0 | 507.9 | 499.35 | 1.54M |
| February 04, 2026 | 500 | 501.2 | 0 | 506.2 | 496.8 | 1.06M |
| February 03, 2026 | 509 | 500.5 | 0 | 510 | 495.6 | 1.86M |
| February 02, 2026 | 501 | 499 | 0 | 503 | 493.85 | 2.47M |
| February 01, 2026 | 509.25 | 502.1 | 0 | 518 | 494.8 | 1.36M |
| January 30, 2026 | 512.15 | 506.6 | 0 | 519.9 | 501.35 | 2.74M |
| January 29, 2026 | 515.8 | 510.45 | 0 | 517.2 | 499.35 | 1.89M |
| January 28, 2026 | 513.95 | 515.75 | 0 | 518 | 502.2 | 2.78M |
| January 27, 2026 | 520.5 | 513.4 | 0 | 521 | 512.1 | 1.48M |
| January 23, 2026 | 525.35 | 519 | 0 | 533 | 517.9 | 2.35M |
| January 22, 2026 | 521 | 525.35 | 0 | 529.55 | 519.15 | 4.25M |
| January 21, 2026 | 501.1 | 516.2 | 0 | 518.4 | 501.1 | 4.34M |
| January 20, 2026 | 512.75 | 505.1 | 0 | 516.5 | 503.85 | 807,821 |
| January 19, 2026 | 510.8 | 512.75 | 0 | 517.8 | 510.2 | 581,267 |
| January 16, 2026 | 513.75 | 514.55 | 0 | 520.3 | 512 | 660,633 |
| January 14, 2026 | 518.1 | 513.75 | 0 | 523.7 | 511.1 | 799,074 |
| January 13, 2026 | 525 | 522.05 | 0 | 529.15 | 516.75 | 1.29M |
| January 12, 2026 | 522.3 | 524 | 0 | 525.95 | 519.5 | 1.89M |
| January 09, 2026 | 518.7 | 522.4 | 0 | 525.55 | 516.1 | 1.52M |
| January 08, 2026 | 520 | 519.45 | 0 | 526.6 | 515 | 3.2M |
| January 07, 2026 | 523.8 | 520.9 | 0 | 527 | 518.75 | 2.87M |
| January 06, 2026 | 517.4 | 520.35 | 0 | 522.65 | 501.25 | 2.9M |
| January 05, 2026 | 524 | 521.2 | 0 | 534 | 519.9 | 3.29M |
| January 02, 2026 | 501.45 | 522.6 | 0 | 526.35 | 499 | 5.34M |
| January 01, 2026 | 505 | 499.95 | 0 | 505.9 | 497.85 | 698,591 |