U.S. Markets closed

Dabur India Ltd. (DABUR.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
270.50+0.75 (+0.28%)
At close: 3:45PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017270.00271.40267.75270.50270.5052,865
May 25, 2017269.25270.95265.05269.75269.7578,783
May 24, 2017276.00276.00267.00269.20269.2055,448
May 23, 2017277.40277.55273.05273.75273.7539,056
May 22, 2017275.95279.00275.75277.25277.2594,023
May 19, 2017275.95279.30274.30275.50275.5075,551
May 18, 2017274.80281.00271.30272.45272.45111,955
May 17, 2017277.50277.55273.60276.15276.152,388,468
May 16, 2017276.00276.20272.25273.90273.9062,982
May 15, 2017281.50281.70274.50276.50276.5060,412
May 12, 2017278.50282.40277.70280.40280.4048,894
May 11, 2017283.65284.80277.00278.40278.4082,354
May 10, 2017273.55282.90273.55282.20282.2088,501
May 09, 2017273.25274.90272.50273.45273.4552,444
May 08, 2017270.95275.90270.95273.25273.2552,549
May 05, 2017277.00277.00270.25272.90272.9088,703
May 04, 2017275.00279.50273.00277.05277.0539,051
May 03, 2017284.00284.25275.00275.80275.80194,926
May 02, 2017286.55288.50282.80284.10284.1067,446
Apr 28, 2017290.95290.95285.30286.55286.5534,411
Apr 27, 2017295.00295.00281.05288.55288.5579,370
Apr 26, 2017293.60295.70289.05294.20294.2059,785
Apr 25, 2017293.35295.95291.85293.60293.6047,316
Apr 24, 2017293.00293.95290.65292.75292.7543,539
Apr 21, 2017290.70292.05288.60290.30290.3043,150
Apr 20, 2017290.65292.80289.75290.60290.6050,726
Apr 19, 2017289.85292.90287.75290.20290.2086,546
Apr 18, 2017293.50295.70286.60288.75288.7574,668
Apr 17, 2017286.55293.30285.25292.25292.2567,401
Apr 13, 2017289.80290.00286.00286.55286.5534,408
Apr 12, 2017289.00290.75285.25288.40288.4051,970
Apr 11, 2017291.00291.00286.05289.25289.2596,813
Apr 10, 2017283.00291.25282.25286.70286.70206,726
Apr 07, 2017286.00286.00280.25281.45281.4588,582
Apr 06, 2017283.70285.00282.00284.55284.5547,070
Apr 05, 2017279.70285.00279.70283.70283.7085,071
Apr 03, 2017277.50281.00277.25279.70279.70120,725
Mar 31, 2017274.00278.00272.65277.15277.15211,252
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017276.80276.80272.80275.35275.3554,474
Mar 28, 2017275.30277.50274.30275.45275.4559,769
Mar 27, 2017281.00281.00273.15274.10274.1061,369
Mar 24, 2017282.90284.05280.50281.45281.4553,115
Mar 23, 2017284.00286.65280.80281.65281.6567,923
Mar 22, 2017281.50285.25279.60283.70283.7097,777
Mar 21, 2017280.00282.25279.40281.40281.4081,138
Mar 20, 2017280.50282.90278.35279.65279.6596,102
Mar 17, 2017275.10281.40274.30278.05278.05172,761
Mar 16, 2017273.25275.75271.20274.45274.4549,660
Mar 15, 2017273.60277.05271.35274.30274.3045,675
Mar 14, 2017273.25279.90271.30273.35273.3571,957
Mar 10, 2017275.10276.40272.70273.25273.2521,533
Mar 09, 2017274.90275.05273.00274.65274.6524,547
Mar 08, 2017275.65276.50274.00274.55274.55585,096
Mar 07, 2017276.70279.40275.10275.90275.9048,998
Mar 06, 2017278.70279.10276.45277.60277.6030,412
Mar 03, 2017274.30278.40273.40276.95276.9537,649
Mar 02, 2017276.00278.40274.70276.00276.0062,283
Mar 01, 2017277.05278.25274.50275.80275.8052,057
Feb 28, 2017272.95276.50272.95275.85275.85101,397
Feb 27, 2017269.70275.20269.60272.15272.1554,633
Feb 23, 2017270.05272.55268.75269.70269.7032,627
Feb 22, 2017274.60274.60269.05269.95269.9555,488
Feb 21, 2017265.10273.50264.40272.60272.6096,502
Feb 20, 2017266.00266.35264.30265.10265.1021,266
Feb 17, 2017269.90269.90264.65265.45265.4532,997
Feb 16, 2017264.10267.20263.70266.45266.4536,383
Feb 15, 2017268.65269.65264.00264.85264.8538,674
Feb 14, 2017269.00271.00268.10269.25269.2560,898
Feb 13, 2017265.05269.60263.10268.45268.4591,428
Feb 10, 2017264.90267.15264.00264.35264.3524,516
Feb 09, 2017267.30267.60264.05265.15265.1530,579
Feb 08, 2017266.50268.30264.55266.00266.0047,984
Feb 07, 2017270.50271.55265.00266.45266.4574,357
Feb 06, 2017270.95271.50268.50269.85269.8551,236
Feb 03, 2017276.00276.00268.65269.30269.3060,085
Feb 02, 2017276.55279.65271.85273.80273.8059,509
Feb 01, 2017281.00281.00274.50276.20276.2053,068
Jan 31, 2017280.05280.90273.65276.25276.25106,427
Jan 30, 2017277.10281.25276.50280.05280.0529,013
Jan 27, 2017282.35283.00276.00277.70277.7025,321
Jan 25, 2017277.40288.00275.55282.35282.3541,779
Jan 24, 2017277.30278.25273.15276.80276.8028,158
Jan 23, 2017276.00277.65274.15276.55276.5516,827
Jan 20, 2017277.65277.70273.95275.55275.5516,786
Jan 19, 2017279.00280.75275.45276.65276.6552,361
Jan 18, 2017280.80281.55277.40278.50278.50357,822
Jan 17, 2017280.10280.15275.00277.40277.4025,190
Jan 16, 2017282.50283.50276.25277.15277.1537,366
Jan 13, 2017280.00282.25279.60281.45281.4539,767
Jan 12, 2017279.30283.50278.00278.90278.9060,490
Jan 11, 2017277.95279.50276.15277.50277.5059,211
Jan 10, 2017274.00277.90273.65277.10277.1042,086
Jan 09, 2017277.90278.40272.60274.00274.00980,863
Jan 06, 2017282.50282.50275.75276.50276.5018,143
Jan 05, 2017276.55279.65276.50278.70278.7039,151
Jan 04, 2017275.50277.90272.75276.55276.5519,546
Jan 03, 2017277.05277.70274.30275.35275.3528,979
Jan 02, 2017276.75280.00274.25277.10277.1020,388
Dec 30, 2016275.65278.95273.60277.05277.0536,023
*Close price adjusted for dividends and splits.
Loading more data...