Dabur India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	493.65	495.00	491.15	493.10	493.10	-0.16%	30,219
Dec 22, 2025	494.30	497.35	493.10	493.90	493.90	-0.07%	33,267
Dec 19, 2025	492.40	495.10	491.55	494.25	494.25	0.38%	52,557
Dec 18, 2025	490.65	493.80	489.55	492.40	492.40	-0.29%	9,233
Dec 17, 2025	495.45	498.80	492.50	493.85	493.85	-0.70%	17,670
Dec 16, 2025	497.30	504.55	494.30	497.35	497.35	0.02%	59,750
Dec 15, 2025	494.20	499.00	494.00	497.25	497.25	0.53%	22,653
Dec 12, 2025	502.10	503.00	494.00	494.65	494.65	-1.48%	38,463
Dec 11, 2025	501.45	503.75	496.90	502.10	502.10	-0.03%	18,023
Dec 10, 2025	503.50	505.90	497.90	502.25	502.25	-0.24%	92,179
Dec 9, 2025	502.30	505.70	498.00	503.45	503.45	-0.24%	82,577
Dec 8, 2025	506.10	510.30	501.00	504.65	504.65	-1.01%	92,651
Dec 5, 2025	503.00	510.75	502.60	509.80	509.80	0.34%	22,041
Dec 4, 2025	507.00	510.30	503.00	508.05	508.05	0.42%	33,076