Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 516.50
-5.55 (-1.06%)
Sep 23, 2025, 12:31 PM IST
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 536.00 | 536.75 | 518.00 | 522.05 | 522.05 | -2.50% | 2,892,358 |
| Sep 19, 2025 | 536.95 | 542.80 | 532.70 | 535.45 | 535.45 | -0.16% | 2,411,369 |
| Sep 18, 2025 | 536.00 | 539.00 | 532.40 | 536.30 | 536.30 | 0.21% | 2,012,300 |
| Sep 17, 2025 | 537.55 | 539.50 | 532.20 | 535.15 | 535.15 | -0.10% | 822,719 |
| Sep 16, 2025 | 540.60 | 542.30 | 534.50 | 535.70 | 535.70 | -0.96% | 1,405,935 |
| Sep 15, 2025 | 536.50 | 542.60 | 536.50 | 540.90 | 540.90 | 0.38% | 837,631 |
| Sep 12, 2025 | 544.10 | 544.10 | 533.70 | 538.85 | 538.85 | -0.96% | 2,746,731 |
| Sep 11, 2025 | 547.25 | 548.40 | 543.00 | 544.10 | 544.10 | -0.62% | 891,836 |
| Sep 10, 2025 | 546.90 | 548.95 | 543.70 | 547.50 | 547.50 | 0.60% | 875,213 |
| Sep 9, 2025 | 546.25 | 547.40 | 539.25 | 544.25 | 544.25 | -0.36% | 1,937,697 |
| Sep 8, 2025 | 547.95 | 551.65 | 542.70 | 546.20 | 546.20 | -0.09% | 782,288 |
| Sep 5, 2025 | 553.80 | 555.85 | 542.35 | 546.70 | 546.70 | -1.09% | 1,489,345 |
| Sep 4, 2025 | 565.00 | 577.00 | 551.35 | 552.70 | 552.70 | 1.69% | 8,712,507 |
| Sep 3, 2025 | 545.90 | 549.25 | 541.25 | 543.50 | 543.50 | -0.20% | 2,220,814 |
| Sep 2, 2025 | 525.00 | 547.75 | 523.65 | 544.60 | 544.60 | 4.00% | 8,973,936 |
| Sep 1, 2025 | 521.55 | 524.55 | 520.05 | 523.65 | 523.65 | 0.49% | 4,327,053 |
| Aug 29, 2025 | 515.45 | 528.55 | 509.70 | 521.10 | 521.10 | 1.41% | 3,745,766 |
| Aug 28, 2025 | 526.55 | 526.55 | 512.25 | 513.85 | 513.85 | -1.64% | 2,068,611 |
| 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 |