Dabur India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	484.45	485.65	477.60	478.90	478.90	-1.83%	23,384
Mar 5, 2026	488.70	492.40	481.90	487.85	487.85	0.05%	33,367
Mar 4, 2026	495.05	504.80	486.00	487.60	487.60	-3.94%	41,349
Mar 2, 2026	472.35	513.50	472.35	507.60	507.60	-2.11%	44,968
Feb 27, 2026	523.95	525.00	512.00	518.55	518.55	-1.09%	47,277
Feb 26, 2026	515.35	524.85	515.35	524.25	524.25	0.98%	34,516
Feb 25, 2026	520.00	523.60	516.70	519.15	519.15	0.22%	34,563
Feb 24, 2026	510.25	519.35	510.25	518.00	518.00	0.76%	38,454
Feb 23, 2026	505.45	515.60	505.45	514.10	514.10	0.82%	184,809
Feb 20, 2026	500.50	511.00	500.50	509.90	509.90	1.65%	14,564
Feb 19, 2026	510.60	514.25	500.00	501.60	501.60	-1.78%	32,855
Feb 18, 2026	522.15	525.00	503.50	510.70	510.70	-1.17%	196,141
Feb 17, 2026	511.05	518.85	511.05	516.75	516.75	0.45%	24,613
Feb 16, 2026	510.85	515.70	508.05	514.45	514.45	0.40%	19,400
Feb 13, 2026	517.95	518.40	510.05	512.40	512.40	-1.36%	279,887
Feb 12, 2026	522.25	523.00	516.05	519.45	519.45	-0.53%	29,459
Feb 11, 2026	519.35	522.95	517.30	522.20	522.20	0.53%	57,458
Feb 10, 2026	515.30	520.50	509.95	519.45	519.45	0.89%	40,436
Feb 9, 2026	510.20	516.00	507.45	514.85	514.85	1.26%	86,734
Feb 6, 2026	501.05	509.20	498.60	508.45	508.45	0.84%	137,599
Feb 5, 2026	500.05	507.35	500.00	504.20	504.20	0.69%	22,471
Feb 4, 2026	504.10	506.00	497.00	500.75	500.75	0.06%	192,573
Feb 3, 2026	514.90	514.90	496.00	500.45	500.45	0.32%	39,576
Feb 2, 2026	502.25	503.00	493.90	498.85	498.85	-0.68%	65,789
Feb 1, 2026	507.70	517.95	495.05	502.25	502.25	-0.91%	57,613
Jan 30, 2026	511.00	519.75	501.25	506.85	506.85	-0.34%	103,568
Jan 29, 2026	515.20	515.85	499.40	508.60	508.60	-1.37%	169,844
Jan 28, 2026	512.05	517.95	502.05	515.65	515.65	0.24%	59,641
Jan 27, 2026	510.80	521.00	510.80	514.40	514.40	-0.82%	36,255
Jan 23, 2026	524.65	532.75	518.15	518.65	518.65	-1.25%	28,980
Jan 22, 2026	518.75	529.60	518.75	525.20	525.20	1.79%	106,271
Jan 21, 2026	496.05	517.50	496.05	515.95	515.95	2.16%	74,634
Jan 20, 2026	512.00	516.00	503.70	505.05	505.05	-1.42%	16,941
Jan 19, 2026	506.20	517.60	506.20	512.35	512.35	-0.40%	44,426
Jan 16, 2026	510.20	520.30	510.20	514.40	514.40	0.13%	32,173
Jan 14, 2026	516.95	523.70	511.75	513.75	513.75	-1.51%	19,290
Jan 13, 2026	524.20	528.85	517.00	521.65	521.65	-0.47%	484,889
Jan 12, 2026	521.25	525.70	519.75	524.10	524.10	0.36%	1,065,945
Jan 9, 2026	516.45	525.50	515.20	522.20	522.20	0.56%	1,147,908
Jan 8, 2026	519.70	526.60	515.00	519.30	519.30	-0.25%	1,427,149
Jan 7, 2026	520.50	526.35	518.65	520.60	520.60	0.05%	313,794
Jan 6, 2026	519.75	522.50	502.60	520.35	520.35	-0.17%	100,170
Jan 5, 2026	523.35	533.80	519.60	521.25	521.25	-0.20%	102,771
Jan 2, 2026	499.25	526.00	499.00	522.30	522.30	4.45%	423,195
Jan 1, 2026	506.25	506.25	498.00	500.05	500.05	-0.65%	24,083
Dec 31, 2025	495.55	509.80	494.35	503.30	503.30	1.54%	108,992
Dec 30, 2025	489.00	497.50	487.40	495.65	495.65	1.37%	44,606
Dec 29, 2025	487.50	490.45	486.00	488.95	488.95	0.10%	44,392
Dec 26, 2025	490.50	493.05	487.70	488.45	488.45	-0.42%	13,968
Dec 24, 2025	493.45	494.95	488.95	490.50	490.50	-0.53%	18,228