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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dabur India Limited (DABUR.NS) NSE