Advertisement
U.S. markets closed

Dabur India Limited (DABUR.BO)

BSE - BSE Real Time Price. Currency in INR
523.15+1.70 (+0.33%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024520.55525.90517.85523.15523.1542,452
Mar 27, 2024526.95526.95519.20521.45521.45214,367
Mar 26, 2024518.75522.10515.20521.15521.15119,461
Mar 22, 2024523.05525.10519.00522.35522.35263,164
Mar 21, 2024525.50525.50518.90523.90523.9010,133
Mar 20, 2024518.25520.95512.00520.05520.0527,477
Mar 19, 2024523.75528.05516.75518.25518.2547,559
Mar 18, 2024526.55526.55521.05523.80523.8026,252
Mar 15, 2024529.60530.35525.00527.20527.2091,610
Mar 14, 2024518.95530.55517.00529.60529.6016,517
Mar 13, 2024529.50531.35515.90519.55519.55147,699
Mar 12, 2024531.00532.15525.80529.10529.1030,560
Mar 11, 2024535.00538.55532.00533.55533.5514,825
Mar 07, 2024530.05537.70530.05534.65534.65109,134
Mar 06, 2024535.00535.30528.20531.60531.6020,646
Mar 05, 2024535.00536.70533.25534.30534.30136,480
Mar 04, 2024538.20539.40532.00537.40537.40138,527
Mar 01, 2024535.10544.80535.10540.45540.4542,755
Feb 29, 2024537.95539.40532.40538.25538.25149,859
Feb 28, 2024535.70541.50532.00536.30536.3049,965
Feb 27, 2024528.80538.10526.40535.70535.7036,251
Feb 26, 2024534.80536.80526.65529.35529.3548,720
Feb 23, 2024541.85544.45534.35535.65535.6539,745
Feb 22, 2024545.55545.90539.00541.85541.8514,253
Feb 21, 2024547.85549.75544.35545.90545.9039,595
Feb 20, 2024550.05550.25542.95547.85547.8528,780
Feb 19, 2024545.00550.00540.60547.80547.8026,306
Feb 16, 2024545.85547.55540.85544.40544.4034,939
Feb 15, 2024545.25547.50541.05544.25544.2510,022
Feb 14, 2024534.20545.00534.00544.20544.2046,426
Feb 13, 2024530.95539.80530.95538.85538.8516,133
Feb 12, 2024539.90542.70535.35536.30536.3038,740
Feb 09, 2024534.20539.95529.00539.10539.10192,277
Feb 08, 2024538.25540.00532.00534.05534.05122,249
Feb 07, 2024532.65538.50530.55537.20537.2057,836
Feb 06, 2024534.95537.45531.50532.85532.8520,138
Feb 05, 2024545.70545.70532.30533.55533.5528,018
Feb 02, 2024554.80559.00539.80544.15544.15103,325
Feb 01, 2024548.35575.40546.50554.50554.50278,660
Jan 31, 2024536.00545.20533.60537.70537.70137,657
Jan 30, 2024533.90537.35533.05535.85535.8519,763
Jan 29, 2024517.25535.50517.25533.90533.90116,555
Jan 25, 2024537.00537.00529.10531.55531.551,839,628
Jan 24, 2024525.05537.35522.30536.55536.55977,219
Jan 23, 2024538.50540.75522.95524.90524.90119,939
Jan 19, 2024541.05544.50540.00541.95541.9580,510
Jan 18, 2024------
Jan 17, 2024558.75558.75546.10549.45549.4568,597
Jan 16, 2024554.85561.70552.85558.95558.95164,634
Jan 15, 2024549.75557.40548.50554.20554.2032,876
Jan 12, 2024552.00553.00548.00549.55549.5540,723
Jan 11, 2024550.15556.20548.45552.20552.2062,124
Jan 10, 2024549.45551.30542.25547.45547.4543,717
Jan 09, 2024559.45559.45546.55547.85547.8525,789
Jan 08, 2024570.15571.50551.25553.15553.1545,573
Jan 05, 2024571.65572.00564.35567.85567.8567,985
Jan 04, 2024556.85567.20551.25566.10566.1074,307
Jan 03, 2024555.10562.40546.85551.05551.0550,712
Jan 02, 2024558.15562.00551.25556.65556.6579,605
Jan 01, 2024560.00563.15554.85557.65557.6561,948
Dec 29, 2023543.30560.00543.30556.95556.95354,293
Dec 28, 2023535.00545.20534.45543.20543.20120,724
Dec 27, 2023530.50536.15530.20534.75534.7535,834
Dec 26, 2023530.00534.60528.85530.50530.5063,318
Dec 22, 2023532.40532.40526.55529.35529.35129,257
Dec 21, 2023532.50534.05527.50530.90530.90216,282
Dec 20, 2023550.00550.70532.45534.80534.8031,959
Dec 19, 2023540.85551.05539.75548.10548.10289,801
Dec 18, 2023540.05543.00537.65540.15540.15105,659
Dec 15, 2023547.60547.70537.30539.85539.8583,923
Dec 14, 2023548.15549.50544.85547.60547.6048,309
Dec 13, 2023548.15549.45543.05547.65547.6543,041
Dec 12, 2023551.00553.75546.65549.20549.2044,677
Dec 11, 2023548.65551.30545.00550.50550.5064,402
Dec 08, 2023549.55556.20545.85547.55547.5540,050
Dec 07, 2023550.05550.05538.45545.70545.7080,466
Dec 06, 2023554.05555.00549.50550.05550.0537,311
Dec 05, 2023549.85552.40547.00551.90551.90145,692
Dec 04, 2023545.95548.75541.65547.10547.1040,870
Dec 01, 2023539.00544.35537.90541.00541.0067,430
Nov 30, 2023534.90540.00533.05538.25538.2561,001
Nov 29, 2023535.00536.10531.80534.90534.9024,684
Nov 28, 2023537.00537.15531.20533.70533.7084,657
Nov 24, 2023540.50542.00536.30537.20537.2015,847
Nov 23, 2023538.05542.00535.60539.90539.9010,797
Nov 22, 2023541.00541.90537.65540.80540.8027,671
Nov 21, 2023543.25545.00539.30541.20541.2024,764
Nov 20, 2023541.05545.20537.05543.05543.0556,038
Nov 17, 2023538.95542.00522.95540.95540.95100,975
Nov 16, 2023530.30535.65526.65535.00535.0042,760
Nov 15, 2023524.90527.40516.60525.95525.95131,687
Nov 13, 2023536.70536.70526.35530.15530.1542,965
Nov 10, 2023532.05534.50526.80533.25533.2596,716
Nov 10, 20232.75 Dividend
Nov 09, 2023539.25539.60533.00535.80533.05138,479
Nov 08, 2023539.95539.95534.25539.25536.48200,491
Nov 07, 2023538.30539.90533.00536.20533.4521,510
Nov 06, 2023535.10539.50533.50537.70534.9418,521
Nov 03, 2023534.65537.95531.70535.05532.3069,110
Nov 02, 2023519.20532.95517.50530.40527.6872,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...