Dabur India Limited (BOM:500096)
India · Delayed Price · Currency is INR 383.00
-2.00 (-0.52%)
At close: Sep 16, 2026
BOM:500096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 385.70 | 389.55 | 383.00 | 383.00 | 383.00 | -0.52% | 73,220 |
| Sep 15, 2026 | 378.70 | 391.40 | 376.40 | 385.00 | 385.00 | 2.26% | 281,001 |
| Sep 11, 2026 | 371.95 | 377.00 | 371.75 | 376.50 | 376.50 | -0.26% | 44,460 |
| Sep 10, 2026 | 369.55 | 377.65 | 368.45 | 377.50 | 377.50 | 1.48% | 81,355 |
| Sep 9, 2026 | 374.25 | 374.95 | 368.10 | 372.00 | 372.00 | -0.98% | 393,450 |
| Sep 8, 2026 | 375.65 | 377.65 | 373.80 | 375.70 | 375.70 | -0.01% | 76,625 |
| Sep 7, 2026 | 381.50 | 381.50 | 373.95 | 375.75 | 375.75 | -1.18% | 49,744 |
| Sep 4, 2026 | 382.75 | 383.25 | 377.45 | 380.25 | 380.25 | 0.07% | 53,686 |
| Sep 3, 2026 | 379.55 | 381.50 | 377.50 | 380.00 | 380.00 | 0.18% | 1,089,018 |
| Sep 2, 2026 | 384.40 | 384.40 | 377.60 | 379.30 | 379.30 | -1.30% | 71,969 |
| Sep 1, 2026 | 383.70 | 386.70 | 381.00 | 384.30 | 384.30 | 0.30% | 77,871 |
| Aug 31, 2026 | 386.35 | 386.35 | 381.05 | 383.15 | 383.15 | -0.48% | 40,354 |
| Aug 28, 2026 | 386.35 | 387.00 | 383.10 | 385.00 | 385.00 | -0.35% | 84,708 |
| Aug 27, 2026 | 393.25 | 394.80 | 386.35 | 386.35 | 386.35 | -1.19% | 50,878 |
| Aug 26, 2026 | 394.85 | 397.50 | 391.00 | 391.00 | 391.00 | -0.99% | 51,367 |
| Aug 25, 2026 | 397.50 | 397.55 | 392.25 | 394.90 | 394.90 | -0.93% | 87,664 |
| Aug 24, 2026 | 400.05 | 400.80 | 395.90 | 398.60 | 398.60 | - | 32,100 |
| Aug 21, 2026 | 401.45 | 401.45 | 397.65 | 398.60 | 398.60 | -0.46% | 50,044 |
| Aug 20, 2026 | 402.55 | 402.55 | 398.75 | 400.45 | 400.45 | 0.49% | 28,515 |
| Aug 19, 2026 | 404.00 | 404.00 | 398.05 | 398.50 | 398.50 | -1.24% | 62,950 |
| Aug 18, 2026 | 405.75 | 406.55 | 402.10 | 403.50 | 403.50 | -1.01% | 63,460 |
| Aug 17, 2026 | 405.25 | 408.25 | 402.50 | 407.60 | 407.60 | - | 43,477 |
| Aug 14, 2026 | 407.55 | 410.35 | 406.50 | 407.60 | 407.60 | -1.50% | 245,057 |
| Aug 13, 2026 | 409.95 | 413.80 | 406.55 | 413.80 | 413.80 | 0.93% | 437,505 |
| Aug 12, 2026 | 418.00 | 418.00 | 405.50 | 410.00 | 410.00 | - | 82,901 |
| Aug 11, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 33,036 |
| Aug 10, 2026 | 410.95 | 414.00 | 409.30 | 414.00 | 414.00 | 0.73% | 116,652 |
| Aug 7, 2026 | 410.50 | 413.25 | 408.55 | 411.00 | 411.00 | -0.72% | 112,608 |
| Aug 6, 2026 | 414.55 | 415.15 | 411.45 | 414.00 | 414.00 | - | 272,303 |
| Aug 5, 2026 | 413.95 | 414.00 | 407.10 | 414.00 | 414.00 | 1.41% | 85,551 |
| Aug 4, 2026 | 421.45 | 421.45 | 405.50 | 408.25 | 408.25 | -3.81% | 185,234 |
| Aug 3, 2026 | 423.40 | 426.00 | 421.20 | 424.40 | 424.40 | 0.69% | 398,564 |
| Jul 31, 2026 | 428.35 | 429.00 | 420.30 | 421.50 | 421.50 | -0.95% | 815,869 |
| Jul 30, 2026 | 433.00 | 433.00 | 416.00 | 425.55 | 425.55 | -1.82% | 343,257 |
| Jul 29, 2026 | 428.85 | 435.00 | 427.20 | 433.45 | 433.45 | 2.06% | 121,787 |
| Jul 28, 2026 | 428.20 | 437.85 | 422.50 | 424.70 | 424.70 | -0.64% | 166,183 |
| Jul 27, 2026 | 424.20 | 429.00 | 424.20 | 427.45 | 427.45 | 0.96% | 41,460 |
| Jul 24, 2026 | 420.05 | 424.80 | 419.65 | 423.40 | 423.40 | 0.09% | 34,253 |
| Jul 23, 2026 | 426.00 | 426.70 | 420.50 | 423.00 | 423.00 | -0.82% | 39,248 |
| Jul 22, 2026 | 426.30 | 427.45 | 421.75 | 426.50 | 426.50 | 0.08% | 42,821 |
| Jul 21, 2026 | 426.05 | 427.95 | 422.55 | 426.15 | 426.15 | -0.09% | 63,372 |
| Jul 20, 2026 | 426.55 | 431.00 | 424.40 | 426.55 | 426.55 | -0.16% | 51,099 |
| Jul 17, 2026 | 427.80 | 428.50 | 422.85 | 427.25 | 427.25 | 0.78% | 57,380 |
| Jul 16, 2026 | 434.95 | 434.95 | 428.75 | 429.45 | 423.95 | -0.35% | 22,687 |
| Jul 15, 2026 | 439.75 | 439.75 | 430.10 | 430.95 | 425.43 | -0.78% | 22,026 |
| Jul 14, 2026 | 438.65 | 440.10 | 432.35 | 434.35 | 428.79 | -1.04% | 36,113 |
| Jul 13, 2026 | 443.45 | 443.45 | 438.50 | 438.90 | 433.28 | -1.03% | 21,026 |
| Jul 10, 2026 | 444.00 | 447.00 | 441.00 | 443.45 | 437.77 | 0.05% | 65,410 |
| Jul 9, 2026 | 433.45 | 449.35 | 433.45 | 443.25 | 437.57 | 1.41% | 75,417 |
| Jul 8, 2026 | 453.00 | 453.00 | 435.20 | 437.10 | 431.50 | -3.52% | 55,158 |