DABUR.BO - Dabur India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018356.00360.80356.00358.00358.0017,596
Apr 24, 2018358.50363.50356.00356.85356.85158,109
Apr 23, 2018353.95362.40353.95357.45357.4538,872
Apr 20, 2018357.00357.70353.05354.20354.2019,461
Apr 19, 2018358.80362.30356.15357.25357.25138,481
Apr 18, 2018345.00356.90345.00355.30355.30109,132
Apr 17, 2018344.90345.60341.70343.35343.3519,992
Apr 16, 2018341.00345.00340.50343.40343.4016,826
Apr 13, 2018348.00348.00340.00341.00341.0022,128
Apr 12, 2018344.55347.00342.60345.40345.4033,204
Apr 11, 2018342.00345.00336.90343.75343.7527,560
Apr 10, 2018342.00342.30336.00337.10337.1024,124
Apr 09, 2018343.15345.40340.20341.40341.4025,167
Apr 06, 2018337.35344.00337.35342.30342.3044,607
Apr 05, 2018338.00338.90335.65336.60336.6020,691
Apr 04, 2018337.80341.10334.50335.35335.3530,664
Apr 03, 2018335.00338.50334.00337.05337.0538,162
Apr 02, 2018327.00337.20327.00335.35335.3549,693
Mar 28, 2018324.50333.75322.70327.00327.00109,521
Mar 27, 2018318.65326.90318.45324.60324.6069,316
Mar 26, 2018318.25321.00314.75315.30315.30361,196
Mar 23, 2018316.95320.65312.45318.25318.2540,600
Mar 22, 2018323.00323.85315.70317.70317.7066,199
Mar 21, 2018320.30326.00317.75322.05322.05726,519
Mar 20, 2018319.25321.75314.95319.20319.2099,518
Mar 19, 2018321.40325.50318.00319.65319.65142,507
Mar 16, 2018324.60326.50320.40321.40321.4022,030
Mar 15, 2018322.00327.25322.00324.90324.9026,623
Mar 14, 2018320.10326.55320.00324.70324.7034,932
Mar 13, 2018327.40333.00324.45325.20325.2066,056
Mar 12, 2018330.00333.25327.00327.15327.1597,360
Mar 09, 2018328.50335.10324.75326.80326.80159,411
Mar 08, 2018325.00328.70319.05325.00325.003,038,616
Mar 07, 2018323.00326.60321.00323.30323.3054,557
Mar 06, 2018328.00329.15321.05322.35322.3518,727
Mar 05, 2018325.25327.30322.05324.85324.8537,690
Mar 01, 2018325.60327.45324.05325.25325.2519,338
Feb 28, 2018330.50330.50324.15325.05325.05156,381
Feb 27, 2018332.70334.00326.85328.50328.50478,087
Feb 26, 2018333.00336.65330.85331.55331.5560,232
Feb 23, 2018328.75334.65324.50329.05329.052,982,289
Feb 22, 2018334.30335.20326.10327.00327.0039,043
Feb 21, 2018341.45342.05333.25334.20334.2032,675
Feb 20, 2018341.20345.05339.00340.65340.6518,895
Feb 19, 2018339.60344.10338.85339.65339.6517,178
Feb 16, 2018340.90344.50340.70342.05342.0552,914
Feb 15, 2018341.60344.10339.00339.55339.5551,221
Feb 14, 2018344.80347.30339.10340.70340.7041,627
Feb 12, 2018339.10345.75339.10344.80344.8025,616
Feb 09, 2018336.00343.35335.40339.90339.9014,737
Feb 08, 2018341.00342.50337.20339.45339.4527,632
Feb 07, 2018349.40349.40337.00338.75338.7520,243
Feb 06, 2018333.50340.90326.40338.45338.4545,636
Feb 05, 2018346.05348.50336.65338.50338.50101,580
Feb 02, 2018340.10353.30340.10344.40344.4074,236
Feb 01, 2018356.90359.25348.85349.70349.70165,488
Jan 31, 2018358.00360.90347.25354.35354.35278,848
Jan 30, 2018360.00361.50356.70358.55358.5534,716
Jan 29, 2018351.00360.40351.00358.00358.0096,755
Jan 25, 2018359.05364.05352.00353.90353.9044,673
Jan 24, 2018365.90365.90358.10360.10360.1054,522
Jan 23, 2018365.00367.00360.50364.95364.9541,916
Jan 22, 2018364.00367.90361.10363.15363.1532,351
Jan 19, 2018363.70366.25359.00363.70363.7028,314
Jan 18, 2018361.00368.00360.35363.55363.55120,904
Jan 17, 2018358.00362.00352.10358.80358.8054,748
Jan 16, 2018361.00362.45355.00357.45357.4566,056
Jan 15, 2018358.00363.50358.00361.55361.5540,293
Jan 12, 2018359.25361.20356.45358.00358.0044,377
Jan 11, 2018356.80361.60355.70360.05360.0557,744
Jan 10, 2018360.00362.45356.10357.80357.8072,848
Jan 09, 2018360.75361.00355.50358.50358.501,053,677
Jan 08, 2018359.50362.00357.50360.75360.7584,210
Jan 05, 2018355.00359.10352.25357.50357.5068,529
Jan 04, 2018354.10356.00353.60355.40355.4035,070
Jan 03, 2018350.00361.00349.65354.10354.10100,298
Jan 02, 2018351.00351.70346.95349.50349.5023,314
Jan 01, 2018352.00352.25348.25349.50349.5034,775
Dec 29, 2017346.20350.25345.75348.60348.6032,882
Dec 28, 2017352.50352.85345.00346.10346.1053,378
Dec 27, 2017358.40358.40350.20351.55351.5575,558
Dec 26, 2017354.00355.85352.10353.15353.1536,085
Dec 22, 2017349.00355.95349.00353.75353.7549,067
Dec 21, 2017353.00353.25348.90350.00350.0031,821
Dec 20, 2017348.00353.10346.15351.85351.8578,071
Dec 19, 2017345.00353.90345.00349.90349.9056,737
Dec 18, 2017345.00348.55325.00346.95346.9553,185
Dec 15, 2017341.05345.30341.00342.75342.7540,651
Dec 14, 2017347.00347.00340.50345.35345.3518,764
Dec 13, 2017348.00350.25343.25344.70344.7057,979
Dec 12, 2017348.90350.50345.00347.90347.9033,074
Dec 11, 2017351.00352.75347.30349.00349.0047,968
Dec 08, 2017347.00354.50343.15350.20350.2095,592
Dec 07, 2017342.95346.00342.35345.10345.1030,584
Dec 06, 2017343.00348.50340.25341.40341.4076,256
Dec 05, 2017341.00345.00340.30343.15343.1537,109
Dec 04, 2017342.05344.30332.45338.70338.7068,866
Dec 01, 2017345.80346.70339.35341.30341.30875,795
Nov 30, 2017338.05353.55337.85346.80346.80135,898
Nov 29, 2017343.00345.25338.05339.40339.4022,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...