DABUR.BO Historical Prices | DABUR INDIA LTD. Stock

Dow

0.80% Nasdaq

0.97%

Dabur India Ltd. (DABUR.BO)

-BSE

157.30 1.60(1.01%) May 17, 6:22AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	159.25	160.00	155.80	157.30	60,700	157.30
May 16, 2013	160.20	162.90	158.15	158.90	86,500	158.90
May 15, 2013	162.45	164.00	159.60	161.05	197,900	161.05
May 14, 2013	164.00	165.00	161.00	161.70	88,500	161.70
May 13, 2013	162.00	165.70	161.95	163.80	126,800	163.80
May 10, 2013	157.45	161.70	156.75	160.50	60,200	160.50
May 9, 2013	161.80	162.45	157.40	158.15	76,300	158.15
May 8, 2013	162.00	164.55	161.05	161.55	195,100	161.55
Nov 22, 2012	124.00	125.40	121.70	122.85	68,400	122.85
Nov 21, 2012	123.90	124.65	122.50	124.40	61,900	124.40
Nov 20, 2012	125.45	126.00	123.00	123.65	34,800	123.65
Nov 19, 2012	126.00	126.15	123.70	124.85	25,200	124.85
Nov 16, 2012	128.55	129.85	125.10	126.15	31,900	126.15
Nov 15, 2012	125.90	129.25	125.10	128.70	90,600	128.70
Nov 14, 2012	125.55	125.55	125.55	125.55	0	125.55
Nov 13, 2012	125.55	125.55	125.55	125.55	0	125.55
Nov 12, 2012	128.30	128.50	125.00	125.55	75,100	125.55
Nov 9, 2012	130.80	131.60	124.85	128.00	102,800	128.00
Nov 8, 2012	127.60	129.60	127.20	128.70	52,300	128.70
Nov 7, 2012	127.50	128.65	126.00	128.35	44,700	128.35
Nov 6, 2012	128.00	128.65	126.60	127.15	85,500	127.15
Nov 5, 2012	125.00	127.50	125.00	127.15	95,500	127.15
Nov 2, 2012	125.00	125.60	124.55	124.85	140,700	124.85
Nov 1, 2012	140.00	140.00	124.05	124.45	67,400	124.45
Oct 31, 2012	124.60	126.00	123.60	124.25	46,600	124.25
Oct 31, 2012	0.65 Dividend
Oct 30, 2012	125.80	126.00	123.75	124.90	54,400	124.25
Oct 29, 2012	131.90	133.00	123.60	125.40	146,800	124.75
Oct 26, 2012	133.45	135.80	127.25	129.80	374,300	129.12
Oct 25, 2012	133.50	134.75	132.15	132.65	96,600	131.96
Oct 24, 2012	132.60	132.60	132.60	132.60	0	131.91
Oct 23, 2012	131.00	133.80	130.00	132.60	1,110,500	131.91
Oct 22, 2012	130.70	131.45	129.90	130.60	49,900	129.92
Oct 19, 2012	132.00	134.00	129.80	130.85	81,300	130.17
Oct 18, 2012	132.20	132.40	130.90	131.90	154,100	131.21
Oct 17, 2012	135.10	136.00	131.70	132.15	67,900	131.46
Oct 16, 2012	134.00	138.65	133.90	134.75	158,600	134.05
Oct 15, 2012	136.20	137.45	134.05	134.45	138,300	133.75
Oct 12, 2012	131.35	135.90	131.35	135.25	144,500	134.55
Oct 11, 2012	130.50	131.60	128.25	130.40	97,900	129.72
Oct 10, 2012	131.00	132.70	129.00	129.35	45,100	128.68
Oct 9, 2012	132.80	133.00	130.50	131.00	37,200	130.32
Oct 8, 2012	133.50	134.50	131.50	132.05	114,000	131.36
Oct 5, 2012	130.15	133.80	128.00	132.90	194,700	132.21
Oct 4, 2012	129.50	130.15	128.85	129.05	56,300	128.38
Oct 3, 2012	127.95	130.35	127.95	128.95	278,500	128.28
Oct 2, 2012	127.95	127.95	127.95	127.95	0	127.28
Oct 1, 2012	129.20	129.20	126.50	127.95	68,400	127.28
Sep 28, 2012	124.45	130.40	124.45	128.10	151,000	127.43
Sep 27, 2012	124.15	124.75	123.25	124.00	34,000	123.35
Sep 26, 2012	124.40	124.70	122.80	124.20	56,700	123.55
Sep 25, 2012	124.50	125.15	124.25	124.65	156,900	124.00
Sep 24, 2012	124.70	126.00	124.00	124.50	37,700	123.85
Sep 21, 2012	124.25	127.05	123.50	125.10	131,800	124.45
Sep 20, 2012	123.90	125.85	123.00	123.85	49,100	123.21
Sep 19, 2012	124.90	124.90	124.90	124.90	0	124.25
Sep 18, 2012	124.70	125.40	122.50	124.90	81,400	124.25
Sep 17, 2012	127.50	128.00	123.35	124.25	81,800	123.60
Sep 14, 2012	128.15	128.55	126.70	127.20	149,500	126.54
Sep 13, 2012	130.00	130.35	126.35	127.05	49,700	126.39
Sep 12, 2012	131.50	131.50	128.25	128.65	50,400	127.98
Sep 11, 2012	129.95	131.45	128.75	130.80	53,200	130.12
Sep 10, 2012	129.90	132.05	128.90	129.45	123,300	128.78
Sep 7, 2012	128.50	129.70	127.60	128.45	95,600	127.78
Sep 6, 2012	128.10	128.70	127.15	127.60	41,300	126.94
Sep 5, 2012	127.85	128.90	127.00	127.60	52,000	126.94
Sep 4, 2012	126.85	129.20	125.00	127.85	145,600	127.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DABUR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dabur India Ltd. (DABUR.BO)