Dabur India Limited (BOM:500096)
India · Delayed Price · Currency is INR 535.45
+0.20 (0.04%)
At close: Sep 17, 2025
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 536.30 | 542.45 | 532.70 | 535.45 | 535.45 | -0.09% | 334,371 |
| Sep 18, 2025 | 532.80 | 539.00 | 532.55 | 535.95 | 535.95 | 0.09% | 82,176 |
| Sep 17, 2025 | 535.50 | 539.70 | 532.50 | 535.45 | 535.45 | 0.04% | 21,141 |
| Sep 16, 2025 | 538.40 | 542.30 | 534.50 | 535.25 | 535.25 | -1.12% | 288,880 |
| Sep 15, 2025 | 534.55 | 542.70 | 534.55 | 541.30 | 541.30 | 0.46% | 15,601 |
| Sep 12, 2025 | 540.15 | 544.10 | 533.35 | 538.80 | 538.80 | -0.97% | 422,689 |
| Sep 11, 2025 | 547.00 | 547.45 | 543.00 | 544.10 | 544.10 | -0.61% | 19,138 |
| Sep 10, 2025 | 546.25 | 549.05 | 543.55 | 547.45 | 547.45 | 0.56% | 43,927 |
| Sep 9, 2025 | 544.75 | 547.00 | 539.60 | 544.40 | 544.40 | -0.26% | 23,347 |
| Sep 8, 2025 | 547.00 | 551.70 | 542.70 | 545.80 | 545.80 | -0.19% | 46,766 |
| Sep 5, 2025 | 553.60 | 555.70 | 542.50 | 546.85 | 546.85 | -1.09% | 50,805 |
| Sep 4, 2025 | 556.05 | 576.80 | 551.45 | 552.90 | 552.90 | 1.75% | 289,965 |
| Sep 3, 2025 | 546.00 | 549.00 | 541.15 | 543.40 | 543.40 | -0.29% | 79,963 |
| Sep 2, 2025 | 524.55 | 547.90 | 524.55 | 545.00 | 545.00 | 4.10% | 475,366 |
| Sep 1, 2025 | 523.55 | 524.50 | 520.30 | 523.55 | 523.55 | 0.50% | 127,877 |
| Aug 29, 2025 | 516.25 | 528.55 | 509.85 | 520.95 | 520.95 | 1.40% | 75,953 |
| Aug 28, 2025 | 520.40 | 525.00 | 512.90 | 513.75 | 513.75 | -1.71% | 113,930 |
| Aug 26, 2025 | 513.05 | 526.55 | 513.05 | 522.70 | 522.70 | 0.84% | 45,471 |
| Aug 25, 2025 | 515.35 | 520.50 | 513.45 | 518.35 | 518.35 | 0.47% | 19,629 |
| Aug 22, 2025 | 516.95 | 520.05 | 514.75 | 515.90 | 515.90 | -0.21% | 44,710 |
| Aug 21, 2025 | 536.00 | 536.45 | 514.70 | 517.00 | 517.00 | -3.37% | 100,987 |
| Aug 20, 2025 | 522.30 | 536.55 | 521.20 | 535.05 | 535.05 | 2.52% | 94,809 |
| Aug 19, 2025 | 512.55 | 522.95 | 512.55 | 521.90 | 521.90 | 0.58% | 14,226 |
| Aug 18, 2025 | 508.50 | 530.65 | 508.50 | 518.90 | 518.90 | 3.52% | 138,253 |
| Aug 14, 2025 | 505.45 | 505.45 | 499.60 | 501.25 | 501.25 | -0.42% | 15,282 |
| Aug 13, 2025 | 505.95 | 505.95 | 498.85 | 503.35 | 503.35 | 0.11% | 12,753 |
| Aug 12, 2025 | 508.65 | 511.00 | 501.05 | 502.80 | 502.80 | -1.38% | 19,601 |
| Aug 11, 2025 | 507.85 | 511.20 | 499.05 | 509.85 | 509.85 | 0.50% | 35,262 |
| Aug 8, 2025 | 516.50 | 519.95 | 505.95 | 507.30 | 507.30 | -1.98% | 43,071 |
| Aug 7, 2025 | 513.00 | 519.90 | 512.45 | 517.55 | 517.55 | 0.69% | 29,779 |
| Aug 6, 2025 | 521.05 | 524.15 | 511.85 | 514.00 | 514.00 | -2.10% | 42,157 |
| Aug 5, 2025 | 529.20 | 529.65 | 521.10 | 525.05 | 525.05 | -0.83% | 37,527 |
| Aug 4, 2025 | 539.00 | 539.00 | 528.40 | 529.45 | 529.45 | -0.82% | 26,095 |
| Aug 1, 2025 | 531.55 | 547.75 | 531.55 | 533.85 | 533.85 | 0.90% | 271,818 |
| Jul 31, 2025 | 516.75 | 531.50 | 516.75 | 529.10 | 529.10 | 1.37% | 100,004 |
| Jul 30, 2025 | 515.65 | 523.30 | 515.65 | 521.95 | 521.95 | 0.79% | 23,678 |
| Jul 29, 2025 | 524.90 | 524.90 | 514.60 | 517.85 | 517.85 | -0.80% | 73,106 |
| Jul 28, 2025 | 510.70 | 523.75 | 510.70 | 522.05 | 522.05 | 2.11% | 95,847 |
| Jul 25, 2025 | 512.05 | 513.70 | 508.55 | 511.25 | 511.25 | -0.27% | 35,028 |
| Jul 24, 2025 | 515.15 | 517.00 | 511.00 | 512.65 | 512.65 | -0.23% | 65,612 |
| Jul 23, 2025 | 515.45 | 518.00 | 511.00 | 513.85 | 513.85 | -0.27% | 38,025 |
| Jul 22, 2025 | 514.80 | 517.00 | 510.75 | 515.25 | 515.25 | 0.13% | 48,687 |
| Jul 21, 2025 | 518.25 | 522.00 | 513.40 | 514.60 | 514.60 | -1.55% | 77,052 |
| Jul 18, 2025 | 525.95 | 525.95 | 518.80 | 522.70 | 522.70 | -1.07% | 27,741 |
| Jul 17, 2025 | 531.65 | 531.65 | 527.00 | 528.35 | 523.10 | 0.09% | 25,188 |
| Jul 16, 2025 | 526.35 | 530.30 | 525.05 | 527.90 | 522.65 | 0.17% | 79,295 |
| Jul 15, 2025 | 529.55 | 529.55 | 523.20 | 527.00 | 521.76 | 0.17% | 125,453 |
| Jul 14, 2025 | 533.80 | 536.20 | 524.50 | 526.10 | 520.87 | -1.01% | 147,883 |
| Jul 11, 2025 | 522.35 | 536.20 | 518.90 | 531.45 | 526.17 | 1.74% | 192,504 |
| Jul 10, 2025 | 522.20 | 524.35 | 517.75 | 522.35 | 517.16 | 0.04% | 73,299 |