Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 508.10
+2.10 (0.42%)
At close: Dec 4, 2025
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 505.15 | 510.25 | 502.55 | 508.10 | 508.10 | 0.42% | 1,371,715 |
| Dec 3, 2025 | 505.15 | 509.05 | 500.80 | 506.00 | 506.00 | -0.38% | 1,388,012 |
| Dec 2, 2025 | 513.10 | 517.85 | 507.00 | 507.95 | 507.95 | -1.42% | 2,434,279 |
| Dec 1, 2025 | 517.45 | 519.35 | 514.15 | 515.25 | 515.25 | -0.42% | 1,619,957 |
| Nov 28, 2025 | 520.45 | 520.45 | 513.45 | 517.40 | 517.40 | -0.34% | 999,605 |
| Nov 27, 2025 | 517.25 | 520.50 | 514.75 | 519.15 | 519.15 | 0.38% | 1,262,843 |
| Nov 26, 2025 | 514.15 | 520.05 | 513.85 | 517.20 | 517.20 | 0.54% | 914,828 |
| Nov 25, 2025 | 511.40 | 515.45 | 509.00 | 514.40 | 514.40 | 0.39% | 2,050,235 |
| Nov 24, 2025 | 516.95 | 517.85 | 511.40 | 512.40 | 512.40 | -0.63% | 5,926,288 |
| Nov 21, 2025 | 525.05 | 525.05 | 514.30 | 515.65 | 515.65 | -1.79% | 2,659,623 |
| Nov 20, 2025 | 519.05 | 527.00 | 516.70 | 525.05 | 525.05 | 1.45% | 2,956,054 |
| Nov 19, 2025 | 520.85 | 523.55 | 516.60 | 517.55 | 517.55 | -0.63% | 2,419,687 |
| Nov 18, 2025 | 524.20 | 524.25 | 512.50 | 520.85 | 520.85 | -0.65% | 1,958,068 |
| Nov 17, 2025 | 529.00 | 529.90 | 523.35 | 524.25 | 524.25 | -0.14% | 1,856,462 |
| Nov 14, 2025 | 522.00 | 527.00 | 517.55 | 525.00 | 525.00 | 0.54% | 1,789,377 |
| Nov 13, 2025 | 522.00 | 528.60 | 517.00 | 522.20 | 522.20 | -0.02% | 1,859,578 |
| Nov 12, 2025 | 519.95 | 524.90 | 516.05 | 522.30 | 522.30 | 0.45% | 2,517,903 |
| Nov 11, 2025 | 515.70 | 521.65 | 512.65 | 519.95 | 519.95 | 0.87% | 1,478,112 |
| Nov 10, 2025 | 520.00 | 521.00 | 512.80 | 515.45 | 515.45 | -0.62% | 1,005,698 |
| Nov 7, 2025 | 522.00 | 522.00 | 512.50 | 518.65 | 518.65 | -0.96% | 1,754,801 |
| Nov 6, 2025 | 517.05 | 524.50 | 511.05 | 523.70 | 520.95 | 1.29% | 3,911,239 |
| Nov 4, 2025 | 502.30 | 519.95 | 501.95 | 517.05 | 514.33 | 2.73% | 5,322,219 |
| Nov 3, 2025 | 488.10 | 504.45 | 485.60 | 503.30 | 500.66 | 3.23% | 4,523,334 |
| Oct 31, 2025 | 502.90 | 502.95 | 486.70 | 487.55 | 484.99 | -2.79% | 4,980,727 |
| Oct 30, 2025 | 511.50 | 511.50 | 499.60 | 501.55 | 498.92 | -1.28% | 1,744,704 |
| Oct 29, 2025 | 503.40 | 508.90 | 501.80 | 508.05 | 505.38 | 0.92% | 1,880,484 |
| Oct 28, 2025 | 508.10 | 508.20 | 501.00 | 503.40 | 500.76 | -0.72% | 2,826,407 |
| Oct 27, 2025 | 508.50 | 510.20 | 504.70 | 507.05 | 504.39 | -0.28% | 3,258,720 |
| Oct 24, 2025 | 512.40 | 512.40 | 498.40 | 508.45 | 505.78 | -0.58% | 3,786,598 |
| Oct 23, 2025 | 507.00 | 515.00 | 505.30 | 511.40 | 508.71 | 0.99% | 3,693,389 |
| Oct 21, 2025 | 506.15 | 507.85 | 503.45 | 506.40 | 503.74 | 0.37% | 128,942 |
| Oct 20, 2025 | 511.10 | 511.10 | 503.50 | 504.55 | 501.90 | -0.75% | 824,259 |
| Oct 17, 2025 | 500.60 | 511.65 | 499.60 | 508.35 | 505.68 | 1.52% | 3,436,032 |
| Oct 16, 2025 | 493.90 | 502.00 | 493.90 | 500.75 | 498.12 | 1.54% | 1,236,003 |
| Oct 15, 2025 | 486.05 | 494.40 | 486.05 | 493.15 | 490.56 | 1.19% | 2,084,672 |
| Oct 14, 2025 | 487.75 | 489.75 | 484.55 | 487.35 | 484.79 | -0.08% | 1,611,549 |
| Oct 13, 2025 | 488.60 | 489.60 | 482.55 | 487.75 | 485.19 | -0.40% | 1,990,140 |
| Oct 10, 2025 | 485.40 | 490.85 | 485.40 | 489.70 | 487.13 | 0.89% | 1,613,675 |
| Oct 9, 2025 | 480.45 | 486.50 | 479.15 | 485.40 | 482.85 | 1.09% | 3,052,079 |
| Oct 8, 2025 | 485.00 | 493.20 | 479.15 | 480.15 | 477.63 | -2.46% | 3,627,391 |
| Oct 7, 2025 | 493.35 | 502.80 | 489.90 | 492.25 | 489.67 | -0.22% | 4,534,081 |
| Oct 6, 2025 | 495.50 | 497.75 | 491.80 | 493.35 | 490.76 | -0.56% | 2,681,852 |
| Oct 3, 2025 | 495.05 | 497.80 | 490.75 | 496.15 | 493.54 | 0.22% | 3,035,129 |
| Oct 1, 2025 | 491.30 | 496.00 | 483.65 | 495.05 | 492.45 | 0.76% | 2,443,402 |
| Sep 30, 2025 | 495.00 | 500.15 | 489.50 | 491.30 | 488.72 | -0.31% | 2,645,097 |
| Sep 29, 2025 | 497.75 | 501.70 | 490.55 | 492.85 | 490.26 | -1.38% | 17,685,370 |
| Sep 26, 2025 | 508.00 | 508.00 | 493.00 | 499.75 | 497.13 | -1.29% | 3,168,298 |
| Sep 25, 2025 | 517.80 | 521.85 | 505.15 | 506.30 | 503.64 | -2.22% | 2,356,326 |
| Sep 24, 2025 | 515.00 | 520.95 | 511.40 | 517.80 | 515.08 | 0.54% | 1,781,081 |
| Sep 23, 2025 | 522.00 | 522.00 | 512.65 | 515.00 | 512.30 | -1.35% | 3,466,804 |