Dabur India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	429.00	429.75	420.25	421.45	421.45	-1.09%	2,509,913
Jul 30, 2026	433.00	433.00	415.55	426.10	426.10	-1.75%	5,673,826
Jul 29, 2026	427.40	435.30	427.00	433.70	433.70	2.14%	2,039,461
Jul 28, 2026	427.35	438.00	422.50	424.60	424.60	-0.64%	4,458,851
Jul 27, 2026	425.60	429.05	424.50	427.35	427.35	0.98%	853,775
Jul 24, 2026	420.75	424.80	419.40	423.20	423.20	0.01%	641,619
Jul 23, 2026	425.90	426.70	420.50	423.15	423.15	-0.79%	2,558,937
Jul 22, 2026	426.90	427.60	421.55	426.50	426.50	0.09%	897,737
Jul 21, 2026	426.50	427.90	422.40	426.10	426.10	-0.09%	1,008,135
Jul 20, 2026	427.20	430.95	424.10	426.50	426.50	-0.16%	1,048,161
Jul 17, 2026	426.50	428.65	422.35	427.20	427.20	0.77%	2,117,096
Jul 16, 2026	433.60	433.80	428.75	429.45	423.95	-0.43%	1,622,560
Jul 15, 2026	434.00	437.60	430.05	431.30	425.78	-0.73%	1,001,738
Jul 14, 2026	437.90	440.45	432.10	434.45	428.89	-1.01%	1,427,118
Jul 13, 2026	442.00	442.75	438.40	438.90	433.28	-1.04%	774,683
Jul 10, 2026	444.55	447.00	441.05	443.50	437.82	0.08%	1,705,250
Jul 9, 2026	437.50	449.45	437.00	443.15	437.47	1.51%	1,477,623
Jul 8, 2026	452.00	452.80	435.15	436.55	430.96	-3.74%	1,952,606
Jul 7, 2026	451.90	456.00	446.75	453.50	447.69	0.83%	1,548,269
Jul 6, 2026	447.80	450.70	438.30	449.75	443.99	1.22%	3,812,533
Jul 3, 2026	448.90	450.10	442.15	444.35	438.66	-0.59%	2,061,060
Jul 2, 2026	444.75	451.00	442.60	447.00	441.28	0.51%	3,035,247
Jul 1, 2026	422.90	447.00	422.65	444.75	439.05	5.34%	8,597,999
Jun 30, 2026	426.80	426.85	421.60	422.20	416.79	-0.96%	1,799,370
Jun 29, 2026	425.35	430.80	424.25	426.30	420.84	0.57%	1,842,565
Jun 25, 2026	425.50	431.45	422.80	423.90	418.47	-0.05%	1,810,833
Jun 24, 2026	420.70	425.05	417.45	424.10	418.67	1.02%	2,440,919
Jun 23, 2026	422.25	425.30	419.25	419.80	414.42	-0.58%	1,553,970
Jun 22, 2026	425.50	426.20	421.50	422.25	416.84	-0.30%	1,244,814
Jun 19, 2026	427.70	427.70	421.40	423.50	418.08	-1.21%	1,915,071
Jun 18, 2026	429.50	431.85	426.70	428.70	423.21	-0.07%	1,585,207
Jun 17, 2026	435.00	435.90	427.75	429.00	423.51	-1.48%	1,137,052
Jun 16, 2026	430.00	437.45	429.65	435.45	429.87	1.47%	1,685,284
Jun 15, 2026	432.50	437.50	428.00	429.15	423.65	0.64%	684,074
Jun 12, 2026	421.00	429.05	420.55	426.40	420.94	1.11%	2,569,834
Jun 11, 2026	427.75	430.40	420.00	421.70	416.30	-1.45%	1,689,034
Jun 10, 2026	427.00	438.75	426.70	427.90	422.42	0.41%	2,288,936
Jun 9, 2026	422.00	427.00	420.35	426.15	420.69	1.52%	915,087
Jun 8, 2026	421.00	424.15	418.15	419.75	414.37	-1.04%	647,231
Jun 5, 2026	425.20	426.95	420.60	424.15	418.72	-0.12%	1,864,100
Jun 4, 2026	417.50	428.95	414.60	424.65	419.21	1.63%	2,919,945
Jun 3, 2026	424.80	424.80	416.00	417.85	412.50	-1.80%	3,353,591
Jun 2, 2026	421.55	426.85	419.70	425.50	420.05	0.21%	2,753,289
Jun 1, 2026	441.00	442.00	423.50	424.60	419.16	-4.24%	3,233,902
May 29, 2026	445.45	455.00	440.10	443.40	437.72	-0.46%	13,072,940
May 27, 2026	440.75	447.00	440.30	445.45	439.75	-0.48%	1,295,057
May 26, 2026	447.20	449.10	445.20	447.60	441.87	0.09%	1,154,362
May 25, 2026	453.40	455.75	446.25	447.20	441.47	-0.85%	879,387
May 22, 2026	448.00	454.65	445.70	451.05	445.27	0.94%	970,954
May 21, 2026	453.00	454.10	443.60	446.85	441.13	-0.90%	2,589,322