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 ₹1,535.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹793.79, while ₹1000 invested 1 year ago would be worth ₹855.78. This corresponds to total returns of 53.57%, -20.62%, -14.42%, respectively, with annualized returns of 4.38%, -4.51%, -14.42%.

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
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
May 27, 2026	440.75	445.45	445.45	447	440.3	1.3M
May 26, 2026	447.2	447.6	447.6	449.1	445.2	1.15M
May 25, 2026	453.4	447.2	447.2	455.75	446.25	879,387
May 22, 2026	448	451.05	451.05	454.65	445.7	971,029
May 21, 2026	453	446.85	446.85	454.1	443.6	2.59M
May 20, 2026	449.8	450.9	450.9	453	445.55	854,233
May 19, 2026	456.35	452.8	452.8	462.25	451.5	1.22M
May 18, 2026	466.8	456.35	456.35	466.8	453.9	1.18M
May 15, 2026	465.3	467.7	467.7	471.5	460.5	933,282
May 14, 2026	467	464.75	464.75	469.9	457.85	1.9M
May 13, 2026	480.8	463.1	463.1	480.8	461.6	2.5M
May 12, 2026	472.75	473.25	473.25	476.25	469.55	2.2M
May 11, 2026	485	473.45	473.45	485	471.2	2.03M
May 08, 2026	485	487.7	487.7	490.5	469.1	11.86M
May 07, 2026	469.35	470	470	474.5	461.1	2.83M
May 06, 2026	465	466.25	466.25	468	458.6	2.91M
May 05, 2026	446.8	460.55	460.55	462.2	445.85	2.74M
May 04, 2026	445	445.65	445.65	450.9	443	1.05M
April 30, 2026	456	441.5	441.5	456	440.35	1.45M
April 29, 2026	449.05	456	456	458.25	449.05	1.08M
April 28, 2026	452.15	450.15	450.15	453.1	449	533,738
April 27, 2026	452.45	452	452	457.4	451	677,263
April 24, 2026	460	451.1	451.1	462.5	448.1	1.51M
April 23, 2026	458.9	460	460	461.3	452.7	1.37M
April 22, 2026	452	460	460	465	450.75	2.38M
April 21, 2026	441.65	452	452	455.45	439.05	3.05M
April 20, 2026	443.95	441.7	441.7	447.3	436.55	1.66M
April 17, 2026	427	442.85	442.85	444.1	424.2	4.98M
April 16, 2026	435.5	427.55	427.55	441.4	426.4	3.64M
April 15, 2026	430.2	433.25	433.25	437.4	428.25	4.08M