Dabur India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	525.00	529.15	516.75	522.05	522.05	-0.37%	1,288,670
Jan 12, 2026	522.30	525.95	519.50	524.00	524.00	0.31%	1,894,623
Jan 9, 2026	518.70	525.55	516.10	522.40	522.40	0.57%	1,522,552
Jan 8, 2026	520.00	526.60	515.00	519.45	519.45	-0.28%	3,203,359
Jan 7, 2026	523.80	527.00	518.75	520.90	520.90	0.11%	2,870,097
Jan 6, 2026	517.40	522.65	501.25	520.35	520.35	-0.16%	2,899,294
Jan 5, 2026	524.00	534.00	519.90	521.20	521.20	-0.27%	3,290,459
Jan 2, 2026	501.45	526.35	499.00	522.60	522.60	4.53%	5,340,608
Jan 1, 2026	505.00	505.90	497.85	499.95	499.95	-0.72%	698,247
Dec 31, 2025	495.00	509.90	494.90	503.60	503.60	1.60%	2,391,679
Dec 30, 2025	489.40	497.35	487.00	495.65	495.65	1.30%	2,216,264
Dec 29, 2025	488.35	491.25	485.95	489.30	489.30	0.23%	982,019
Dec 26, 2025	490.70	492.95	487.80	488.20	488.20	-0.48%	518,698