Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 534.35
+5.35 (1.01%)
Aug 1, 2025, 3:30 PM IST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 533.00 | 547.70 | 531.90 | 534.35 | 534.35 | 1.01% | 8,042,004 |
| 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 |
| Jun 18, 2025 | 472.00 | 474.15 | 468.05 | 470.20 | 465.53 | -0.39% | 2,812,394 |
| Jun 17, 2025 | 471.70 | 474.35 | 469.15 | 472.05 | 467.36 | 0.07% | 1,521,179 |
| Jun 16, 2025 | 467.60 | 473.95 | 465.30 | 471.70 | 467.02 | 1.11% | 1,942,798 |
| Jun 13, 2025 | 468.00 | 470.05 | 464.25 | 466.50 | 461.87 | -1.36% | 3,850,751 |
| Jun 12, 2025 | 487.10 | 487.80 | 471.45 | 472.95 | 468.25 | -2.79% | 3,727,720 |
| Jun 11, 2025 | 490.00 | 493.70 | 485.35 | 486.50 | 481.67 | -0.62% | 2,168,242 |
| Jun 10, 2025 | 486.15 | 491.40 | 484.50 | 489.55 | 484.69 | 0.81% | 1,496,169 |
| Jun 9, 2025 | 483.65 | 486.00 | 481.35 | 485.60 | 480.78 | 0.90% | 1,389,266 |
| Jun 6, 2025 | 487.40 | 487.65 | 480.55 | 481.25 | 476.47 | -1.52% | 3,468,649 |
| Jun 5, 2025 | 494.30 | 494.35 | 487.00 | 488.70 | 483.85 | -0.64% | 1,792,668 |
| Jun 4, 2025 | 487.00 | 493.40 | 484.40 | 491.85 | 486.97 | 1.28% | 2,318,406 |
| Jun 3, 2025 | 484.45 | 486.80 | 482.55 | 485.65 | 480.83 | 0.25% | 1,460,542 |
| Jun 2, 2025 | 484.45 | 490.20 | 481.55 | 484.45 | 479.64 | 0.31% | 1,851,827 |
| May 30, 2025 | 482.00 | 486.15 | 478.70 | 482.95 | 478.15 | 0.18% | 6,304,976 |
| May 29, 2025 | 484.70 | 484.85 | 479.95 | 482.10 | 477.31 | -0.54% | 1,599,536 |
| May 28, 2025 | 484.00 | 486.80 | 482.55 | 484.70 | 479.89 | 0.12% | 1,568,432 |
| May 27, 2025 | 481.30 | 485.60 | 480.40 | 484.10 | 479.29 | 0.79% | 1,713,846 |
| May 26, 2025 | 482.00 | 485.55 | 479.75 | 480.30 | 475.53 | -0.34% | 2,584,471 |