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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	508	499.75	499.75	508	493	3.17M
September 25, 2025	517.8	506.3	506.3	521.85	505.15	2.36M
September 24, 2025	515	517.8	517.8	520.95	511.4	1.78M
September 23, 2025	522	515	515	522	512.65	3.47M
September 22, 2025	536	522.05	522.05	536.75	518	2.89M
September 19, 2025	536.95	535.45	535.45	542.8	532.7	2.41M
September 18, 2025	536	536.3	536.3	539	532.4	2.01M
September 17, 2025	537.55	535.15	535.15	539.5	532.2	822,719
September 16, 2025	540.6	535.7	535.7	542.3	534.5	1.41M
September 15, 2025	536.5	540.9	540.9	542.6	536.5	837,631
September 12, 2025	544.1	538.85	538.85	544.1	533.7	2.75M
September 11, 2025	547.25	544.1	544.1	548.4	543	891,836
September 10, 2025	546.9	547.5	547.5	548.95	543.7	875,213
September 09, 2025	546.25	544.25	544.25	547.4	539.25	1.94M
September 08, 2025	547.95	546.2	546.2	551.65	542.7	782,288
September 05, 2025	553.8	546.7	546.7	555.85	542.35	1.49M
September 04, 2025	565	552.7	552.7	577	551.35	8.71M
September 03, 2025	545.9	543.5	543.5	549.25	541.25	2.22M
September 02, 2025	525	544.6	544.6	547.75	523.65	8.97M
September 01, 2025	521.55	523.65	523.65	524.55	520.05	4.33M
August 29, 2025	515.45	521.1	521.1	528.55	509.7	3.75M
August 28, 2025	526.55	513.85	513.85	526.55	512.25	2.07M
August 26, 2025	518.6	522.4	522.4	526.8	517.1	3.05M
August 25, 2025	515.9	518.6	518.6	520.45	513.45	1.2M
August 22, 2025	516	515.95	515.95	519.85	514.55	1.6M
August 21, 2025	535.95	515.7	515.7	536.45	514.75	6.04M
August 20, 2025	522	535	535	536.4	521.1	12.34M
August 19, 2025	519.85	522.05	522.05	522.75	514	645,927
August 18, 2025	513.9	519.1	519.1	529.8	512	4.81M
August 14, 2025	504	500.9	500.9	505.5	499.4	1.2M
August 13, 2025	503.4	503.5	503.5	504.95	498.65	864,573
August 12, 2025	510	502.9	502.9	510.95	501.25	839,972
August 11, 2025	507.7	510.05	510.05	511.55	499.3	1.12M
August 08, 2025	518	507.25	507.25	519.8	506	510,393
August 07, 2025	513.75	517.2	517.2	519.7	512.1	957,305
August 06, 2025	524.15	514	514	524.15	512	931,299
August 05, 2025	529.65	524.7	524.7	529.65	521	2.03M
August 04, 2025	534.35	529.65	529.65	538.85	528.2	2.6M
August 01, 2025	533	534.35	534.35	547.7	531.9	8.04M
July 31, 2025	518.3	529	529	531.75	517.15	3.02M
July 30, 2025	519.05	522	522	523.25	517.6	1.62M
July 29, 2025	524.65	518.3	518.3	525.6	514.65	2.65M
July 28, 2025	507	522	522	523.95	507	2.76M
July 25, 2025	512	511.35	511.35	514	508.35	2.13M
July 24, 2025	516.9	512.55	512.55	516.9	511	3.72M
July 23, 2025	517.75	513.85	513.85	518.5	510.85	1.9M
July 22, 2025	515.45	515.05	515.05	516.5	511	1.47M
July 21, 2025	520.1	514.55	514.55	522.15	513.4	1.17M
July 18, 2025	522.45	522.6	522.6	523.4	518.35	1.62M
July 17, 2025	530	528.7	523.45	531.7	526.55	1.54M
July 16, 2025	527	527.95	522.71	530.35	525.1	2.3M
July 15, 2025	526.5	527	521.77	528.9	523.15	1.24M
July 14, 2025	533.5	526.2	520.97	536.5	524.55	1.43M
July 11, 2025	521.5	530.85	530.85	535.9	518.6	4.51M
July 10, 2025	523.7	522.4	522.4	524.4	517.85	2.27M
July 09, 2025	511	522.15	522.15	523.45	511	3.43M
July 08, 2025	512.5	513.1	513.1	514.4	510.5	2M
July 07, 2025	501.9	512.75	512.75	517.7	496.05	10.02M
July 04, 2025	493	495.1	495.1	497.4	491.6	2.86M
July 03, 2025	489.5	491.6	491.6	492.95	487.5	2.98M

Dabur India Limited (DABUR.NS) NSE