Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 488.10
-13.45 (-2.68%)
Oct 31, 2025, 3:29 PM IST
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 502.90 | 502.95 | 486.70 | 487.55 | 487.55 | -2.79% | 4,980,345 |
| Oct 30, 2025 | 511.50 | 511.50 | 499.60 | 501.55 | 501.55 | -1.28% | 1,744,704 |
| Oct 29, 2025 | 503.40 | 508.90 | 501.80 | 508.05 | 508.05 | 0.92% | 1,880,580 |
| Oct 28, 2025 | 508.10 | 508.20 | 501.00 | 503.40 | 503.40 | -0.72% | 2,826,454 |
| Oct 27, 2025 | 508.50 | 510.20 | 504.70 | 507.05 | 507.05 | -0.28% | 3,258,720 |
| Oct 24, 2025 | 512.40 | 512.40 | 498.40 | 508.45 | 508.45 | -0.58% | 3,786,598 |
| Oct 23, 2025 | 507.00 | 515.00 | 505.30 | 511.40 | 511.40 | 0.99% | 3,693,389 |
| Oct 21, 2025 | 506.15 | 507.85 | 503.45 | 506.40 | 506.40 | 0.37% | 128,942 |
| Oct 20, 2025 | 511.10 | 511.10 | 503.50 | 504.55 | 504.55 | -0.75% | 824,269 |
| Oct 17, 2025 | 500.60 | 511.65 | 499.60 | 508.35 | 508.35 | 1.52% | 3,436,032 |
| Oct 16, 2025 | 493.90 | 502.00 | 493.90 | 500.75 | 500.75 | 1.54% | 1,236,003 |
| Oct 15, 2025 | 486.05 | 494.40 | 486.05 | 493.15 | 493.15 | 1.19% | 2,084,672 |
| Oct 14, 2025 | 487.75 | 489.75 | 484.55 | 487.35 | 487.35 | -0.08% | 1,611,549 |
| Oct 13, 2025 | 488.60 | 489.60 | 482.55 | 487.75 | 487.75 | -0.40% | 1,990,158 |
| Oct 10, 2025 | 485.40 | 490.85 | 485.40 | 489.70 | 489.70 | 0.89% | 1,614,265 |
| Oct 9, 2025 | 480.45 | 486.50 | 479.15 | 485.40 | 485.40 | 1.09% | 3,052,079 |
| Oct 8, 2025 | 485.00 | 493.20 | 479.15 | 480.15 | 480.15 | -2.46% | 3,627,391 |
| Oct 7, 2025 | 493.35 | 502.80 | 489.90 | 492.25 | 492.25 | -0.22% | 4,534,081 |
| Oct 6, 2025 | 495.50 | 497.75 | 491.80 | 493.35 | 493.35 | -0.56% | 2,681,852 |
| Oct 3, 2025 | 495.05 | 497.80 | 490.75 | 496.15 | 496.15 | 0.22% | 3,035,129 |
| Oct 1, 2025 | 491.30 | 496.00 | 483.65 | 495.05 | 495.05 | 0.76% | 2,444,090 |
| Sep 30, 2025 | 495.00 | 500.15 | 489.50 | 491.30 | 491.30 | -0.31% | 2,645,097 |
| Sep 29, 2025 | 497.75 | 501.70 | 490.55 | 492.85 | 492.85 | -1.38% | 17,685,374 |
| Sep 26, 2025 | 508.00 | 508.00 | 493.00 | 499.75 | 499.75 | -1.29% | 3,168,298 |
| Sep 25, 2025 | 517.80 | 521.85 | 505.15 | 506.30 | 506.30 | -2.22% | 2,358,968 |
| Sep 24, 2025 | 515.00 | 520.95 | 511.40 | 517.80 | 517.80 | 0.54% | 1,781,081 |
| Sep 23, 2025 | 522.00 | 522.00 | 512.65 | 515.00 | 515.00 | -1.35% | 3,466,804 |
| Sep 22, 2025 | 536.00 | 536.75 | 518.00 | 522.05 | 522.05 | -2.50% | 2,892,697 |
| 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 |