Dabur India Limited - DABUR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	501.15	509.7	509.7	511.15	500.4	1.28M
February 19, 2026	510.6	501.65	501.65	514.3	500.05	923,005
February 18, 2026	525	510.6	510.6	525.3	503.5	4.36M
February 17, 2026	511.1	516.8	516.8	519.05	511.1	963,762
February 16, 2026	512.9	514.25	514.25	515.95	508.05	668,227
February 13, 2026	517.25	512.45	512.45	518.95	510.1	1.75M
February 12, 2026	520.65	519.55	519.55	522.85	516.1	911,267
February 11, 2026	519.7	522.35	522.35	523	517	1.28M
February 10, 2026	516	519.7	519.7	520.65	510	1.14M
February 09, 2026	510.5	514.4	514.4	516	507.55	1.27M
February 06, 2026	502	508.3	508.3	509	498.55	950,728
February 05, 2026	501.55	504.3	504.3	507.9	499.35	1.54M
February 04, 2026	500	501.2	501.2	506.2	496.8	1.06M
February 03, 2026	509	500.5	500.5	510	495.6	1.86M
February 02, 2026	501	499	499	503	493.85	2.47M
February 01, 2026	509.25	502.1	502.1	518	494.8	1.36M
January 30, 2026	512.15	506.6	506.6	519.9	501.35	2.74M
January 29, 2026	515.8	510.45	510.45	517.2	499.35	1.89M
January 28, 2026	513.95	515.75	515.75	518	502.2	2.78M
January 27, 2026	520.5	513.4	513.4	521	512.1	1.48M
January 23, 2026	525.35	519	519	533	517.9	2.35M
January 22, 2026	521	525.35	525.35	529.55	519.15	4.25M
January 21, 2026	501.1	516.2	516.2	518.4	501.1	4.34M
January 20, 2026	512.75	505.1	505.1	516.5	503.85	807,821
January 19, 2026	510.8	512.75	512.75	517.8	510.2	581,256
January 16, 2026	513.75	514.55	514.55	520.3	512	660,633
January 14, 2026	518.1	513.75	513.75	523.7	511.1	799,074
January 13, 2026	525	522.05	522.05	529.15	516.75	1.29M
January 12, 2026	522.3	524	524	525.95	519.5	1.89M
January 09, 2026	518.7	522.4	522.4	525.55	516.1	1.52M
January 08, 2026	520	519.45	519.45	526.6	515	3.2M
January 07, 2026	523.8	520.9	520.9	527	518.75	2.87M
January 06, 2026	517.4	520.35	520.35	522.65	501.25	2.9M
January 05, 2026	524	521.2	521.2	534	519.9	3.29M
January 02, 2026	501.45	522.6	522.6	526.35	499	5.34M
January 01, 2026	505	499.95	499.95	505.9	497.85	698,591
December 31, 2025	495	503.6	503.6	509.9	494.9	2.39M
December 30, 2025	489.4	495.65	495.65	497.35	487	2.22M
December 29, 2025	488.35	489.3	489.3	491.25	485.95	982,019
December 26, 2025	490.7	488.2	488.2	492.95	487.8	518,698
December 24, 2025	493.15	490.55	490.55	495.05	489.05	850,647
December 23, 2025	494.15	493.15	493.15	495.5	491.45	993,407
December 22, 2025	495.4	493.7	493.7	497.5	493.05	998,215
December 19, 2025	493	493.95	493.95	495	491.4	1.24M
December 18, 2025	494.05	492.55	492.55	494.05	489.55	684,209
December 17, 2025	497	494.15	494.15	498.6	492.3	551,891
December 16, 2025	497	497.2	497.2	504.5	494.6	1.48M
December 15, 2025	493.5	497.2	497.2	499.9	493.1	993,529
December 12, 2025	502.5	495	495	503.7	494	1.51M
December 11, 2025	500.1	501.75	501.75	503.35	496.65	1.12M
December 10, 2025	505	502.55	502.55	505.95	498.1	1.31M
December 09, 2025	500.35	503.6	503.6	505.95	498	1.42M
December 08, 2025	508.1	504.45	504.45	510.9	500.75	1.14M
December 05, 2025	503.25	509.5	509.5	510.7	502.35	970,218
December 04, 2025	505.15	508.1	508.1	510.25	502.55	1.37M
December 03, 2025	505.15	506	506	509.05	500.8	1.39M
December 02, 2025	513.1	507.95	507.95	517.85	507	2.43M
December 01, 2025	517.45	515.25	515.25	519.35	514.15	1.62M
November 28, 2025	520.45	517.4	517.4	520.45	513.45	999,605
November 27, 2025	517.25	519.15	519.15	520.5	514.75	1.26M

Dabur India Limited (DABUR.NS) NSE