Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 443.40
-2.05 (-0.46%)
May 29, 2026, 3:29 PM IST
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 440.75 | 447.00 | 440.30 | 445.45 | 445.45 | -0.48% | 1,295,057 |
| May 26, 2026 | 447.20 | 449.10 | 445.20 | 447.60 | 447.60 | 0.09% | 1,154,362 |
| May 25, 2026 | 453.40 | 455.75 | 446.25 | 447.20 | 447.20 | -0.85% | 879,387 |
| May 22, 2026 | 448.00 | 454.65 | 445.70 | 451.05 | 451.05 | 0.94% | 970,954 |
| May 21, 2026 | 453.00 | 454.10 | 443.60 | 446.85 | 446.85 | -0.90% | 2,589,322 |
| May 20, 2026 | 449.80 | 453.00 | 445.55 | 450.90 | 450.90 | -0.42% | 854,233 |
| May 19, 2026 | 456.35 | 462.25 | 451.50 | 452.80 | 452.80 | -0.78% | 1,222,771 |
| May 18, 2026 | 466.80 | 466.80 | 453.90 | 456.35 | 456.35 | -2.43% | 1,177,536 |
| May 15, 2026 | 465.30 | 471.50 | 460.50 | 467.70 | 467.70 | 0.63% | 932,763 |
| May 14, 2026 | 467.00 | 469.90 | 457.85 | 464.75 | 464.75 | 0.36% | 1,901,251 |
| May 13, 2026 | 480.80 | 480.80 | 461.60 | 463.10 | 463.10 | -2.14% | 2,495,630 |
| May 12, 2026 | 472.75 | 476.25 | 469.55 | 473.25 | 473.25 | -0.04% | 2,195,129 |
| May 11, 2026 | 485.00 | 485.00 | 471.20 | 473.45 | 473.45 | -2.92% | 2,033,029 |
| May 8, 2026 | 485.00 | 490.50 | 469.10 | 487.70 | 487.70 | 3.77% | 11,860,370 |
| May 7, 2026 | 469.35 | 474.50 | 461.10 | 470.00 | 470.00 | 0.80% | 2,831,472 |
| May 6, 2026 | 465.00 | 468.00 | 458.60 | 466.25 | 466.25 | 1.24% | 2,906,897 |
| May 5, 2026 | 446.80 | 462.20 | 445.85 | 460.55 | 460.55 | 3.34% | 2,742,900 |
| May 4, 2026 | 445.00 | 450.90 | 443.00 | 445.65 | 445.65 | 0.94% | 1,046,716 |
| Apr 30, 2026 | 456.00 | 456.00 | 440.35 | 441.50 | 441.50 | -3.18% | 1,448,773 |
| Apr 29, 2026 | 449.05 | 458.25 | 449.05 | 456.00 | 456.00 | 1.30% | 1,078,626 |
| Apr 28, 2026 | 452.15 | 453.10 | 449.00 | 450.15 | 450.15 | -0.41% | 533,943 |
| Apr 27, 2026 | 452.45 | 457.40 | 451.00 | 452.00 | 452.00 | 0.20% | 677,273 |
| Apr 24, 2026 | 460.00 | 462.50 | 448.10 | 451.10 | 451.10 | -1.93% | 1,509,926 |
| Apr 23, 2026 | 458.90 | 461.30 | 452.70 | 460.00 | 460.00 | - | 1,370,343 |
| Apr 22, 2026 | 452.00 | 465.00 | 450.75 | 460.00 | 460.00 | 1.77% | 2,380,888 |
| Apr 21, 2026 | 441.65 | 455.45 | 439.05 | 452.00 | 452.00 | 2.33% | 3,053,842 |
| Apr 20, 2026 | 443.95 | 447.30 | 436.55 | 441.70 | 441.70 | -0.26% | 1,662,485 |
| Apr 17, 2026 | 427.00 | 444.10 | 424.20 | 442.85 | 442.85 | 3.58% | 4,983,325 |
| Apr 16, 2026 | 435.50 | 441.40 | 426.40 | 427.55 | 427.55 | -1.32% | 3,639,152 |
| Apr 15, 2026 | 430.20 | 437.40 | 428.25 | 433.25 | 433.25 | 2.00% | 4,079,260 |
| Apr 13, 2026 | 430.05 | 432.40 | 422.65 | 424.75 | 424.75 | -2.51% | 1,187,970 |
| Apr 10, 2026 | 425.00 | 437.80 | 424.75 | 435.70 | 435.70 | 1.47% | 2,166,631 |
| Apr 9, 2026 | 427.10 | 433.40 | 422.95 | 429.40 | 429.40 | 0.50% | 1,797,506 |
| Apr 8, 2026 | 425.00 | 430.65 | 422.90 | 427.25 | 427.25 | 3.14% | 1,650,777 |
| Apr 7, 2026 | 413.50 | 416.20 | 408.50 | 414.25 | 414.25 | 0.13% | 2,064,376 |
| Apr 6, 2026 | 423.50 | 423.85 | 408.35 | 413.70 | 413.70 | -0.85% | 2,859,076 |
| Apr 2, 2026 | 412.45 | 420.00 | 403.35 | 417.25 | 417.25 | 0.55% | 1,150,474 |
| Apr 1, 2026 | 420.00 | 420.95 | 412.20 | 414.95 | 414.95 | 1.10% | 979,365 |
| Mar 30, 2026 | 417.50 | 417.50 | 408.00 | 410.45 | 410.45 | -2.18% | 2,504,445 |
| Mar 27, 2026 | 430.00 | 430.00 | 418.50 | 419.60 | 419.60 | -2.65% | 1,692,776 |
| Mar 25, 2026 | 425.00 | 439.15 | 421.10 | 431.00 | 431.00 | 2.28% | 2,329,148 |
| Mar 24, 2026 | 422.10 | 426.20 | 417.00 | 421.40 | 421.40 | 0.97% | 2,473,037 |
| Mar 23, 2026 | 428.95 | 428.95 | 416.05 | 417.35 | 417.35 | -3.10% | 3,382,496 |
| Mar 20, 2026 | 433.70 | 434.80 | 429.00 | 430.70 | 430.70 | 0.12% | 1,933,160 |
| Mar 19, 2026 | 448.70 | 448.70 | 428.80 | 430.20 | 430.20 | -4.79% | 3,248,941 |
| Mar 18, 2026 | 452.20 | 455.80 | 450.00 | 451.85 | 451.85 | -0.17% | 2,602,680 |
| Mar 17, 2026 | 460.30 | 460.70 | 451.90 | 452.60 | 452.60 | -1.36% | 1,315,801 |
| Mar 16, 2026 | 455.00 | 461.45 | 449.20 | 458.85 | 458.85 | 1.18% | 2,534,686 |
| Mar 13, 2026 | 454.80 | 462.45 | 452.05 | 453.50 | 453.50 | -1.27% | 1,711,951 |
| Mar 12, 2026 | 471.30 | 471.30 | 456.50 | 459.35 | 459.35 | -2.65% | 1,756,738 |