Dabur India Limited (BOM:500096)
India · Delayed Price · Currency is INR 509.80
+1.75 (0.34%)
At close: Dec 5, 2025
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 506.00 | 508.90 | 501.00 | 505.90 | 505.90 | -0.36% | 54,151 |
| Dec 2, 2025 | 514.65 | 517.45 | 506.95 | 507.75 | 507.75 | -1.37% | 37,457 |
| Dec 1, 2025 | 517.30 | 519.25 | 514.10 | 514.80 | 514.80 | -0.48% | 20,734 |
| Nov 28, 2025 | 519.30 | 520.00 | 513.45 | 517.30 | 517.30 | -0.33% | 13,720 |
| Nov 27, 2025 | 513.00 | 520.65 | 513.00 | 519.00 | 519.00 | 0.35% | 38,329 |
| Nov 26, 2025 | 511.05 | 519.70 | 511.05 | 517.20 | 517.20 | 0.64% | 136,361 |
| Nov 25, 2025 | 510.35 | 515.45 | 508.80 | 513.90 | 513.90 | 0.29% | 50,574 |
| Nov 24, 2025 | 515.65 | 517.65 | 511.20 | 512.40 | 512.40 | -0.55% | 152,380 |
| Nov 21, 2025 | 521.75 | 524.95 | 514.65 | 515.25 | 515.25 | -1.86% | 29,972 |
| Nov 20, 2025 | 517.60 | 526.50 | 516.30 | 525.00 | 525.00 | 1.43% | 211,695 |
| Nov 19, 2025 | 513.60 | 523.35 | 513.60 | 517.60 | 517.60 | -0.46% | 115,584 |
| Nov 18, 2025 | 520.50 | 524.00 | 512.65 | 520.00 | 520.00 | -0.78% | 90,080 |
| Nov 17, 2025 | 529.55 | 529.65 | 523.25 | 524.10 | 524.10 | -0.20% | 63,585 |
| Nov 14, 2025 | 518.85 | 526.95 | 518.00 | 525.15 | 525.15 | 0.60% | 168,879 |
| Nov 13, 2025 | 523.35 | 528.55 | 517.40 | 522.00 | 522.00 | -0.02% | 43,098 |
| Nov 12, 2025 | 516.05 | 524.90 | 516.05 | 522.10 | 522.10 | 0.43% | 48,896 |
| Nov 11, 2025 | 513.75 | 521.45 | 512.60 | 519.85 | 519.85 | 0.84% | 39,928 |
| Nov 10, 2025 | 518.40 | 520.50 | 512.60 | 515.50 | 515.50 | -0.64% | 51,357 |
| Nov 7, 2025 | 523.10 | 523.10 | 512.50 | 518.80 | 518.80 | -0.93% | 48,991 |
| Nov 6, 2025 | 519.50 | 524.35 | 511.00 | 523.65 | 520.90 | 1.29% | 199,771 |
| Nov 4, 2025 | 501.50 | 519.80 | 501.50 | 517.00 | 514.28 | 2.71% | 484,995 |
| Nov 3, 2025 | 488.00 | 504.50 | 485.85 | 503.35 | 500.71 | 3.17% | 138,335 |
| Oct 31, 2025 | 502.00 | 502.05 | 486.75 | 487.90 | 485.34 | -2.68% | 288,347 |
| Oct 30, 2025 | 510.60 | 510.60 | 499.50 | 501.35 | 498.72 | -1.31% | 65,921 |
| Oct 29, 2025 | 502.90 | 508.65 | 502.00 | 508.00 | 505.33 | 1.04% | 210,810 |
| Oct 28, 2025 | 506.45 | 507.95 | 501.10 | 502.75 | 500.11 | -0.87% | 65,916 |
| Oct 27, 2025 | 507.65 | 510.10 | 504.85 | 507.15 | 504.49 | -0.26% | 559,706 |
| Oct 24, 2025 | 510.60 | 510.60 | 498.80 | 508.45 | 505.78 | -0.52% | 424,847 |
| Oct 23, 2025 | 503.60 | 514.80 | 503.60 | 511.10 | 508.42 | 1.00% | 41,590 |
| Oct 21, 2025 | 505.05 | 507.50 | 504.00 | 506.05 | 503.39 | 0.30% | 22,023 |
| Oct 20, 2025 | 509.25 | 510.45 | 503.45 | 504.55 | 501.90 | -0.80% | 34,548 |
| Oct 17, 2025 | 500.00 | 511.30 | 499.50 | 508.60 | 505.93 | 1.69% | 65,525 |
| Oct 16, 2025 | 493.60 | 501.85 | 493.60 | 500.15 | 497.52 | 1.36% | 205,638 |
| Oct 15, 2025 | 494.05 | 494.45 | 486.00 | 493.45 | 490.86 | 1.30% | 22,412 |
| Oct 14, 2025 | 487.05 | 489.80 | 484.35 | 487.10 | 484.54 | -0.18% | 143,787 |
| Oct 13, 2025 | 489.60 | 489.60 | 482.70 | 488.00 | 485.44 | -0.34% | 216,936 |
| Oct 10, 2025 | 484.85 | 491.00 | 484.85 | 489.65 | 487.08 | 0.80% | 52,434 |
| Oct 9, 2025 | 480.55 | 486.80 | 479.00 | 485.75 | 483.20 | 1.13% | 54,453 |
| Oct 8, 2025 | 488.80 | 492.45 | 479.00 | 480.30 | 477.78 | -2.44% | 129,299 |
| Oct 7, 2025 | 493.00 | 502.50 | 489.85 | 492.30 | 489.71 | -0.22% | 118,865 |
| Oct 6, 2025 | 492.75 | 497.65 | 491.90 | 493.40 | 490.81 | -0.53% | 349,670 |
| Oct 3, 2025 | 493.65 | 497.55 | 490.90 | 496.05 | 493.44 | 0.20% | 80,951 |
| Oct 1, 2025 | 491.10 | 495.50 | 483.90 | 495.05 | 492.45 | 0.80% | 332,462 |
| Sep 30, 2025 | 497.55 | 499.65 | 489.55 | 491.10 | 488.52 | -0.59% | 27,830 |
| Sep 29, 2025 | 499.70 | 501.50 | 490.55 | 494.00 | 491.41 | -1.14% | 39,417 |
| Sep 26, 2025 | 506.25 | 508.15 | 493.20 | 499.70 | 497.08 | -1.26% | 33,939 |
| Sep 25, 2025 | 515.55 | 521.50 | 505.05 | 506.10 | 503.44 | -2.27% | 47,381 |
| Sep 24, 2025 | 512.10 | 521.00 | 511.45 | 517.85 | 515.13 | 0.51% | 63,691 |