Dabur India Limited (NSE:DABUR)
India · Delayed Price · Currency is INR 374.25
-5.85 (-1.54%)
Oct 1, 2026, 3:15 PM IST
Dabur India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 414.00 | 414.00 | 411.05 | 412.65 | 412.65 | -0.37% | 1,132,096 |
| Aug 10, 2026 | 411.45 | 414.20 | 409.25 | 414.20 | 414.20 | 1.02% | 1,346,084 |
| Aug 7, 2026 | 410.95 | 413.45 | 408.50 | 410.00 | 410.00 | -0.32% | 1,749,544 |
| Aug 6, 2026 | 415.00 | 415.20 | 411.05 | 411.30 | 411.30 | -0.65% | 1,596,570 |
| Aug 5, 2026 | 412.00 | 414.05 | 406.90 | 414.00 | 414.00 | 1.06% | 3,045,910 |
| Aug 4, 2026 | 420.80 | 420.80 | 405.35 | 409.65 | 409.65 | -3.79% | 6,370,534 |
| Aug 3, 2026 | 423.80 | 426.20 | 421.40 | 425.80 | 425.80 | 1.03% | 1,969,475 |
| 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 |