Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 363.00
-5.00 (-1.36%)
Oct 23, 2026, 3:28 PM IST
Dabur India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 368.60 | 370.30 | 356.05 | 363.00 | 363.00 | -1.36% | 1,122,620 |
| Oct 22, 2026 | 375.40 | 375.40 | 367.60 | 368.00 | 368.00 | -2.92% | 1,186,088 |
| Oct 21, 2026 | 378.50 | 379.15 | 371.75 | 379.05 | 379.05 | 0.15% | 897,747 |
| Oct 19, 2026 | 385.75 | 385.80 | 377.00 | 378.50 | 378.50 | -1.69% | 1,103,124 |
| Oct 16, 2026 | 384.00 | 385.70 | 380.65 | 385.00 | 385.00 | 0.44% | 603,841 |
| Oct 15, 2026 | 386.80 | 392.90 | 383.30 | 383.30 | 383.30 | -1.31% | 1,277,330 |
| Oct 14, 2026 | 378.45 | 388.40 | 376.90 | 388.40 | 388.40 | 2.55% | 2,272,656 |
| Oct 13, 2026 | 376.00 | 378.95 | 372.80 | 378.75 | 378.75 | 1.16% | 1,054,402 |
| Oct 12, 2026 | 386.70 | 387.45 | 373.00 | 374.40 | 374.40 | -3.18% | 1,816,189 |
| Oct 9, 2026 | 377.20 | 387.35 | 376.60 | 386.70 | 386.70 | 2.63% | 886,309 |
| Oct 8, 2026 | 382.80 | 386.65 | 376.80 | 376.80 | 376.80 | -1.76% | 874,845 |
| Oct 7, 2026 | 387.70 | 388.85 | 380.05 | 383.55 | 383.55 | -1.38% | 2,429,201 |
| Oct 6, 2026 | 377.85 | 393.15 | 375.30 | 388.90 | 388.90 | 2.71% | 2,619,919 |
| Oct 5, 2026 | 376.10 | 379.00 | 373.30 | 378.65 | 378.65 | 1.18% | 685,009 |
| Oct 1, 2026 | 379.70 | 383.85 | 373.20 | 374.25 | 374.25 | -1.54% | 2,455,226 |
| Sep 30, 2026 | 379.95 | 384.65 | 379.15 | 380.10 | 380.10 | -0.08% | 1,957,070 |
| Sep 29, 2026 | 383.85 | 384.45 | 378.00 | 380.40 | 380.40 | -1.39% | 6,185,956 |
| Sep 28, 2026 | 386.50 | 386.50 | 381.85 | 385.75 | 385.75 | 0.04% | 2,851,715 |
| Sep 25, 2026 | 384.80 | 386.00 | 381.55 | 385.60 | 385.60 | -0.03% | 690,022 |
| Sep 24, 2026 | 387.20 | 388.90 | 383.45 | 385.70 | 385.70 | -0.44% | 836,163 |
| Sep 23, 2026 | 388.30 | 395.45 | 387.40 | 387.40 | 387.40 | -0.18% | 1,480,659 |
| Sep 22, 2026 | 388.30 | 390.10 | 385.20 | 388.10 | 388.10 | 0.34% | 1,352,500 |
| Sep 21, 2026 | 390.00 | 392.80 | 386.80 | 386.80 | 386.80 | -2.14% | 2,097,526 |
| Sep 18, 2026 | 384.60 | 395.25 | 382.95 | 395.25 | 395.25 | 2.78% | 2,455,500 |
| Sep 17, 2026 | 382.40 | 386.40 | 381.30 | 384.55 | 384.55 | 0.67% | 1,528,427 |
| Sep 16, 2026 | 386.85 | 389.45 | 382.00 | 382.00 | 382.00 | -0.75% | 1,792,878 |
| Sep 15, 2026 | 379.00 | 390.95 | 376.75 | 384.90 | 384.90 | 2.37% | 9,936,721 |
| Sep 11, 2026 | 372.35 | 377.00 | 372.10 | 376.00 | 376.00 | -0.12% | 863,561 |
| Sep 10, 2026 | 370.45 | 377.75 | 369.00 | 376.45 | 376.45 | 1.32% | 2,119,982 |
| Sep 9, 2026 | 374.70 | 374.70 | 368.05 | 371.55 | 371.55 | -0.92% | 2,451,979 |
| Sep 8, 2026 | 375.25 | 377.95 | 373.75 | 375.00 | 375.00 | -0.13% | 2,107,745 |
| Sep 7, 2026 | 380.90 | 381.80 | 373.80 | 375.50 | 375.50 | -1.42% | 2,530,210 |
| Sep 4, 2026 | 380.45 | 383.25 | 377.35 | 380.90 | 380.90 | 0.05% | 1,702,061 |
| Sep 3, 2026 | 379.90 | 381.55 | 377.45 | 380.70 | 380.70 | 0.45% | 2,062,074 |
| Sep 2, 2026 | 383.70 | 383.70 | 377.60 | 379.00 | 379.00 | -1.30% | 1,597,939 |
| Sep 1, 2026 | 384.00 | 386.80 | 381.00 | 384.00 | 384.00 | 0.79% | 1,394,674 |
| Aug 31, 2026 | 385.90 | 387.40 | 381.00 | 381.00 | 381.00 | -1.30% | 3,273,736 |
| Aug 28, 2026 | 387.70 | 387.70 | 383.10 | 386.00 | 386.00 | -0.05% | 1,925,866 |
| Aug 27, 2026 | 393.50 | 394.80 | 386.05 | 386.20 | 386.20 | -1.53% | 1,282,102 |
| Aug 26, 2026 | 395.60 | 397.50 | 392.20 | 392.20 | 392.20 | -0.72% | 1,276,848 |
| Aug 25, 2026 | 397.90 | 398.10 | 392.15 | 395.05 | 395.05 | -0.85% | 3,323,557 |
| Aug 24, 2026 | 400.50 | 400.55 | 395.65 | 398.45 | 398.45 | -0.51% | 827,894 |
| Aug 21, 2026 | 400.05 | 400.75 | 397.65 | 400.50 | 400.50 | 0.13% | 672,540 |
| Aug 20, 2026 | 402.10 | 402.10 | 398.70 | 400.00 | 400.00 | 0.06% | 913,960 |
| Aug 19, 2026 | 403.50 | 403.50 | 398.00 | 399.75 | 399.75 | -0.93% | 927,611 |
| Aug 18, 2026 | 406.80 | 406.80 | 402.10 | 403.50 | 403.50 | -0.81% | 1,853,755 |
| Aug 17, 2026 | 405.65 | 408.00 | 402.45 | 406.80 | 406.80 | 0.38% | 1,337,661 |
| Aug 14, 2026 | 408.00 | 410.45 | 405.25 | 405.25 | 405.25 | -1.16% | 1,463,543 |
| Aug 13, 2026 | 408.90 | 411.25 | 406.60 | 410.00 | 410.00 | -0.30% | 730,919 |
| Aug 12, 2026 | 412.65 | 413.10 | 405.05 | 411.25 | 411.25 | -0.34% | 1,677,000 |