Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 419.60
-11.40 (-2.65%)
At close: Mar 27, 2026
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 430.00 | 430.00 | 418.50 | 419.60 | 419.60 | -2.65% | 1,692,776 |
| Mar 25, 2026 | 425.00 | 439.15 | 421.10 | 431.00 | 431.00 | 2.28% | 2,329,148 |
| Mar 24, 2026 | 422.10 | 426.20 | 417.00 | 421.40 | 421.40 | 0.97% | 2,473,037 |
| Mar 23, 2026 | 428.95 | 428.95 | 416.05 | 417.35 | 417.35 | -3.10% | 3,382,496 |
| Mar 20, 2026 | 433.70 | 434.80 | 429.00 | 430.70 | 430.70 | 0.12% | 1,933,160 |
| Mar 19, 2026 | 448.70 | 448.70 | 428.80 | 430.20 | 430.20 | -4.79% | 3,248,941 |
| Mar 18, 2026 | 452.20 | 455.80 | 450.00 | 451.85 | 451.85 | -0.17% | 2,602,680 |
| Mar 17, 2026 | 460.30 | 460.70 | 451.90 | 452.60 | 452.60 | -1.36% | 1,315,801 |
| Mar 16, 2026 | 455.00 | 461.45 | 449.20 | 458.85 | 458.85 | 1.18% | 2,534,686 |
| Mar 13, 2026 | 454.80 | 462.45 | 452.05 | 453.50 | 453.50 | -1.27% | 1,711,951 |
| Mar 12, 2026 | 471.30 | 471.30 | 456.50 | 459.35 | 459.35 | -2.65% | 1,756,738 |
| Mar 11, 2026 | 485.00 | 485.00 | 470.00 | 471.85 | 471.85 | -1.88% | 861,166 |
| Mar 10, 2026 | 472.55 | 483.45 | 471.20 | 480.90 | 480.90 | 3.04% | 1,029,742 |
| Mar 9, 2026 | 472.55 | 473.05 | 464.20 | 466.70 | 466.70 | -2.49% | 858,312 |
| Mar 6, 2026 | 486.00 | 486.15 | 477.50 | 478.60 | 478.60 | -1.91% | 1,190,560 |
| Mar 5, 2026 | 494.00 | 494.00 | 482.00 | 487.90 | 487.90 | 0.10% | 972,511 |
| Mar 4, 2026 | 499.00 | 504.95 | 486.00 | 487.40 | 487.40 | -3.98% | 1,732,747 |
| Mar 2, 2026 | 500.80 | 513.75 | 500.80 | 507.60 | 507.60 | -2.10% | 2,107,282 |
| Feb 27, 2026 | 523.05 | 525.50 | 512.00 | 518.50 | 518.50 | -1.13% | 2,414,657 |
| Feb 26, 2026 | 518.65 | 525.00 | 517.40 | 524.45 | 524.45 | 1.12% | 714,000 |
| Feb 25, 2026 | 521.25 | 523.75 | 516.50 | 518.65 | 518.65 | 0.12% | 3,015,805 |
| Feb 24, 2026 | 514.45 | 519.75 | 512.75 | 518.05 | 518.05 | 0.72% | 1,517,098 |
| Feb 23, 2026 | 509.00 | 515.95 | 507.30 | 514.35 | 514.35 | 0.91% | 1,044,529 |
| Feb 20, 2026 | 501.15 | 511.15 | 500.40 | 509.70 | 509.70 | 1.60% | 1,277,646 |
| Feb 19, 2026 | 510.60 | 514.30 | 500.05 | 501.65 | 501.65 | -1.75% | 923,005 |
| Feb 18, 2026 | 525.00 | 525.30 | 503.50 | 510.60 | 510.60 | -1.20% | 4,359,136 |
| Feb 17, 2026 | 511.10 | 519.05 | 511.10 | 516.80 | 516.80 | 0.50% | 963,143 |
| Feb 16, 2026 | 512.90 | 515.95 | 508.05 | 514.25 | 514.25 | 0.35% | 667,469 |
| Feb 13, 2026 | 517.25 | 518.95 | 510.10 | 512.45 | 512.45 | -1.37% | 1,746,636 |
| Feb 12, 2026 | 520.65 | 522.85 | 516.10 | 519.55 | 519.55 | -0.54% | 911,264 |
| Feb 11, 2026 | 519.70 | 523.00 | 517.00 | 522.35 | 522.35 | 0.51% | 1,282,937 |
| Feb 10, 2026 | 516.00 | 520.65 | 510.00 | 519.70 | 519.70 | 1.03% | 1,143,420 |
| Feb 9, 2026 | 510.50 | 516.00 | 507.55 | 514.40 | 514.40 | 1.20% | 1,265,939 |
| Feb 6, 2026 | 502.00 | 509.00 | 498.55 | 508.30 | 508.30 | 0.79% | 950,728 |
| Feb 5, 2026 | 501.55 | 507.90 | 499.35 | 504.30 | 504.30 | 0.62% | 1,537,272 |
| Feb 4, 2026 | 500.00 | 506.20 | 496.80 | 501.20 | 501.20 | 0.14% | 1,059,709 |
| Feb 3, 2026 | 509.00 | 510.00 | 495.60 | 500.50 | 500.50 | 0.30% | 1,860,653 |
| Feb 2, 2026 | 501.00 | 503.00 | 493.85 | 499.00 | 499.00 | -0.62% | 2,469,560 |
| Feb 1, 2026 | 509.25 | 518.00 | 494.80 | 502.10 | 502.10 | -0.89% | 1,363,827 |
| Jan 30, 2026 | 512.15 | 519.90 | 501.35 | 506.60 | 506.60 | -0.75% | 2,737,132 |
| Jan 29, 2026 | 515.80 | 517.20 | 499.35 | 510.45 | 510.45 | -1.03% | 1,887,628 |
| Jan 28, 2026 | 513.95 | 518.00 | 502.20 | 515.75 | 515.75 | 0.46% | 2,775,407 |
| Jan 27, 2026 | 520.50 | 521.00 | 512.10 | 513.40 | 513.40 | -1.08% | 1,475,952 |
| Jan 23, 2026 | 525.35 | 533.00 | 517.90 | 519.00 | 519.00 | -1.21% | 2,352,107 |
| Jan 22, 2026 | 521.00 | 529.55 | 519.15 | 525.35 | 525.35 | 1.77% | 4,249,013 |
| Jan 21, 2026 | 501.10 | 518.40 | 501.10 | 516.20 | 516.20 | 2.20% | 4,341,920 |
| Jan 20, 2026 | 512.75 | 516.50 | 503.85 | 505.10 | 505.10 | -1.49% | 807,821 |
| Jan 19, 2026 | 510.80 | 517.80 | 510.20 | 512.75 | 512.75 | -0.35% | 581,267 |
| Jan 16, 2026 | 513.75 | 520.30 | 512.00 | 514.55 | 514.55 | 0.16% | 660,633 |
| Jan 14, 2026 | 518.10 | 523.70 | 511.10 | 513.75 | 513.75 | -1.59% | 798,936 |