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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	514.15	517.2	517.2	520.05	513.85	914,828
November 25, 2025	511.4	514.4	514.4	515.45	509	2.05M
November 24, 2025	516.95	512.4	512.4	517.85	511.4	5.93M
November 21, 2025	525.05	515.65	515.65	525.05	514.3	2.66M
November 19, 2025	520.85	517.55	517.55	523.55	516.6	2.42M
November 18, 2025	524.2	520.85	520.85	524.25	512.5	1.96M
November 17, 2025	529	524.25	524.25	529.9	523.35	1.86M
November 14, 2025	522	525	525	527	517.55	1.79M
November 13, 2025	522	522.2	522.2	528.6	517	1.86M
November 12, 2025	519.95	522.3	522.3	524.9	516.05	2.52M
November 11, 2025	515.7	519.95	519.95	521.65	512.65	1.48M
November 10, 2025	520	515.45	515.45	521	512.8	1.01M
November 07, 2025	522	518.65	518.65	522	512.5	1.75M
November 06, 2025	517.05	523.7	523.7	524.5	511.05	3.91M
November 04, 2025	502.3	517.05	517.05	519.95	501.95	5.32M
November 03, 2025	488.1	503.3	503.3	504.45	485.6	4.52M
October 31, 2025	502.9	487.55	487.55	502.95	486.7	4.98M
October 30, 2025	511.5	501.55	501.55	511.5	499.6	1.74M
October 29, 2025	503.4	508.05	508.05	508.9	501.8	1.88M
October 28, 2025	508.1	503.4	503.4	508.2	501	2.83M
October 27, 2025	508.5	507.05	507.05	510.2	504.7	3.26M
October 24, 2025	512.4	508.45	508.45	512.4	498.4	3.79M
October 23, 2025	507	511.4	511.4	515	505.3	3.69M
October 21, 2025	506.15	506.4	506.4	507.85	503.45	128,942
October 20, 2025	511.1	504.55	504.55	511.1	503.5	824,269
October 17, 2025	500.6	508.35	508.35	511.65	499.6	3.44M
October 16, 2025	493.9	500.75	500.75	502	493.9	1.24M
October 15, 2025	486.05	493.15	493.15	494.4	486.05	2.08M
October 14, 2025	487.75	487.35	487.35	489.75	484.55	1.61M
October 13, 2025	488.6	487.75	487.75	489.6	482.55	1.99M
October 10, 2025	485.4	489.7	489.7	490.85	485.4	1.61M
October 09, 2025	480.45	485.4	485.4	486.5	479.15	3.05M
October 08, 2025	485	480.15	480.15	493.2	479.15	3.63M
October 07, 2025	493.35	492.25	492.25	502.8	489.9	4.53M
October 06, 2025	495.5	493.35	493.35	497.75	491.8	2.68M
October 03, 2025	495.05	496.15	496.15	497.8	490.75	3.04M
October 01, 2025	491.3	495.05	495.05	496	483.65	2.44M
September 30, 2025	495	491.3	491.3	500.15	489.5	2.65M
September 29, 2025	497.75	492.85	492.85	501.7	490.55	17.69M
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

Dabur India Limited (DABUR.NS) NSE