Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 521.10
+7.25 (1.41%)
Aug 29, 2025, 3:29 PM IST
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 515.45 | 528.55 | 509.70 | 520.15 | 520.15 | 1.23% | 2,964,370 |
| Aug 28, 2025 | 526.55 | 526.55 | 512.25 | 513.85 | 513.85 | -1.64% | 2,068,544 |
| Aug 26, 2025 | 518.60 | 526.80 | 517.10 | 522.40 | 522.40 | 0.73% | 3,045,617 |
| Aug 25, 2025 | 515.90 | 520.45 | 513.45 | 518.60 | 518.60 | 0.51% | 1,204,983 |
| Aug 22, 2025 | 516.00 | 519.85 | 514.55 | 515.95 | 515.95 | 0.05% | 1,596,318 |
| Aug 21, 2025 | 535.95 | 536.45 | 514.75 | 515.70 | 515.70 | -3.61% | 6,041,694 |
| Aug 20, 2025 | 522.00 | 536.40 | 521.10 | 535.00 | 535.00 | 2.48% | 12,345,218 |
| Aug 19, 2025 | 519.85 | 522.75 | 514.00 | 522.05 | 522.05 | 0.57% | 645,927 |
| Aug 18, 2025 | 513.90 | 529.80 | 512.00 | 519.10 | 519.10 | 3.63% | 4,810,046 |
| Aug 14, 2025 | 504.00 | 505.50 | 499.40 | 500.90 | 500.90 | -0.52% | 1,202,134 |
| Aug 13, 2025 | 503.40 | 504.95 | 498.65 | 503.50 | 503.50 | 0.12% | 864,573 |
| Aug 12, 2025 | 510.00 | 510.95 | 501.25 | 502.90 | 502.90 | -1.40% | 839,972 |
| Aug 11, 2025 | 507.70 | 511.55 | 499.30 | 510.05 | 510.05 | 0.55% | 1,123,741 |
| Aug 8, 2025 | 518.00 | 519.80 | 506.00 | 507.25 | 507.25 | -1.92% | 510,393 |
| Aug 7, 2025 | 513.75 | 519.70 | 512.10 | 517.20 | 517.20 | 0.62% | 957,305 |
| Aug 6, 2025 | 524.15 | 524.15 | 512.00 | 514.00 | 514.00 | -2.04% | 931,299 |
| Aug 5, 2025 | 529.65 | 529.65 | 521.00 | 524.70 | 524.70 | -0.93% | 2,027,038 |
| Aug 4, 2025 | 534.35 | 538.85 | 528.20 | 529.65 | 529.65 | -0.88% | 2,602,888 |
| Aug 1, 2025 | 533.00 | 547.70 | 531.90 | 534.35 | 534.35 | 1.01% | 8,042,006 |
| Jul 31, 2025 | 518.30 | 531.75 | 517.15 | 529.00 | 529.00 | 1.34% | 3,024,718 |
| Jul 30, 2025 | 519.05 | 523.25 | 517.60 | 522.00 | 522.00 | 0.71% | 1,616,247 |
| Jul 29, 2025 | 524.65 | 525.60 | 514.65 | 518.30 | 518.30 | -0.71% | 2,646,055 |
| Jul 28, 2025 | 507.00 | 523.95 | 507.00 | 522.00 | 522.00 | 2.08% | 2,759,206 |
| Jul 25, 2025 | 512.00 | 514.00 | 508.35 | 511.35 | 511.35 | -0.23% | 2,132,786 |
| Jul 24, 2025 | 516.90 | 516.90 | 511.00 | 512.55 | 512.55 | -0.25% | 3,715,595 |
| Jul 23, 2025 | 517.75 | 518.50 | 510.85 | 513.85 | 513.85 | -0.23% | 1,898,497 |
| Jul 22, 2025 | 515.45 | 516.50 | 511.00 | 515.05 | 515.05 | 0.10% | 1,471,884 |
| Jul 21, 2025 | 520.10 | 522.15 | 513.40 | 514.55 | 514.55 | -1.54% | 1,172,175 |
| Jul 18, 2025 | 522.45 | 523.40 | 518.35 | 522.60 | 522.60 | -1.15% | 1,616,139 |
| Jul 17, 2025 | 530.00 | 531.70 | 526.55 | 528.70 | 523.45 | 0.14% | 1,537,940 |
| Jul 16, 2025 | 527.00 | 530.35 | 525.10 | 527.95 | 522.71 | 0.18% | 2,301,562 |
| Jul 15, 2025 | 526.50 | 528.90 | 523.15 | 527.00 | 521.77 | 0.15% | 1,243,559 |
| Jul 14, 2025 | 533.50 | 536.50 | 524.55 | 526.20 | 520.97 | -0.88% | 1,428,794 |
| Jul 11, 2025 | 521.50 | 535.90 | 518.60 | 530.85 | 525.58 | 1.62% | 4,512,466 |
| Jul 10, 2025 | 523.70 | 524.40 | 517.85 | 522.40 | 517.21 | 0.05% | 2,272,923 |
| Jul 9, 2025 | 511.00 | 523.45 | 511.00 | 522.15 | 516.97 | 1.76% | 3,433,335 |
| Jul 8, 2025 | 512.50 | 514.40 | 510.50 | 513.10 | 508.00 | 0.07% | 1,995,221 |
| Jul 7, 2025 | 501.90 | 517.70 | 496.05 | 512.75 | 507.66 | 3.56% | 10,017,201 |
| Jul 4, 2025 | 493.00 | 497.40 | 491.60 | 495.10 | 490.18 | 0.71% | 2,857,925 |
| Jul 3, 2025 | 489.50 | 492.95 | 487.50 | 491.60 | 486.72 | 0.83% | 2,976,302 |
| Jul 2, 2025 | 484.80 | 488.40 | 479.40 | 487.55 | 482.71 | 1.07% | 2,358,163 |
| Jul 1, 2025 | 487.00 | 489.20 | 480.70 | 482.40 | 477.61 | -0.59% | 1,617,894 |
| Jun 30, 2025 | 487.40 | 487.75 | 479.40 | 485.25 | 480.43 | -0.23% | 3,254,231 |
| Jun 27, 2025 | 482.70 | 488.30 | 481.60 | 486.35 | 481.52 | 1.00% | 2,780,971 |
| Jun 26, 2025 | 482.00 | 483.30 | 478.80 | 481.55 | 476.77 | 0.27% | 1,414,934 |
| Jun 25, 2025 | 476.00 | 481.50 | 475.35 | 480.25 | 475.48 | 1.08% | 2,954,897 |
| Jun 24, 2025 | 468.00 | 475.50 | 468.00 | 475.10 | 470.38 | 1.63% | 2,587,207 |
| Jun 23, 2025 | 465.65 | 468.35 | 463.10 | 467.50 | 462.86 | 0.13% | 1,567,027 |
| Jun 20, 2025 | 465.10 | 468.60 | 463.90 | 466.90 | 462.26 | 0.39% | 2,804,520 |
| Jun 19, 2025 | 469.00 | 470.70 | 464.00 | 465.10 | 460.48 | -1.08% | 1,349,010 |