DABUR.BO - Dabur India Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017319.05322.15315.35318.55318.5530,034
Oct 17, 2017321.60322.20318.45319.70319.7012,741
Oct 16, 2017325.00325.00320.00322.15322.1565,024
Oct 13, 2017327.95328.00321.00321.80321.8039,167
Oct 12, 2017318.95327.80316.60325.25325.25126,874
Oct 11, 2017316.50321.60314.65317.75317.7556,543
Oct 10, 2017316.80320.70314.00316.40316.4045,506
Oct 09, 2017316.00324.00314.60316.65316.6574,071
Oct 06, 2017318.00318.00314.60316.00316.0028,404
Oct 05, 2017318.00320.75315.75317.40317.4052,768
Oct 04, 2017312.00319.25311.45315.45315.45100,512
Oct 03, 2017305.05315.00305.05311.65311.6546,269
Sep 29, 2017311.30313.75303.00305.05305.0548,043
Sep 28, 2017307.55312.65306.70311.25311.2568,204
Sep 27, 2017315.00315.00303.20305.60305.6094,978
Sep 26, 2017315.90315.90306.05308.10308.1073,107
Sep 25, 2017306.00316.35299.25312.55312.5578,637
Sep 22, 2017312.10312.25303.50304.80304.8057,144
Sep 21, 2017315.90316.15308.40310.40310.4027,021
Sep 20, 2017317.80318.45313.65314.65314.6551,480
Sep 19, 2017308.00316.55307.00314.60314.60100,837
Sep 18, 2017309.00310.55307.00308.55308.5528,898
Sep 15, 2017309.95311.35305.85309.35309.3536,817
Sep 14, 2017309.90309.90306.25307.80307.8019,414
Sep 13, 2017306.95312.80306.25308.00308.0047,415
Sep 12, 2017310.00310.00305.15306.15306.1537,951
Sep 11, 2017308.00310.95307.40309.95309.9533,220
Sep 08, 2017308.65311.80305.80307.15307.1528,310
Sep 07, 2017311.90311.90307.80309.50309.5047,213
Sep 06, 2017313.00313.55308.75309.20309.2021,421
Sep 05, 2017310.00314.55310.00312.85312.8525,492
Sep 04, 2017312.15312.85307.65310.00310.0020,810
Sep 01, 2017312.50316.20312.00313.40313.4031,025
Aug 31, 2017315.20317.80312.05315.10315.1055,690
Aug 30, 2017304.05315.55304.05314.70314.7035,092
Aug 29, 2017313.00313.00305.60309.55309.5547,604
Aug 28, 2017299.85313.70299.85312.70312.7070,492
Aug 24, 2017300.25302.40298.60299.85299.8526,928
Aug 23, 2017302.00302.45297.00298.50298.5047,652
Aug 22, 2017305.95306.20300.45300.95300.9524,867
Aug 21, 2017311.60313.70302.00304.05304.0519,867
Aug 18, 2017307.85312.85305.85311.05311.0551,085
Aug 17, 2017309.95311.35306.15308.10308.1026,524
Aug 16, 2017307.25310.95306.00309.45309.4520,362
Aug 14, 2017305.95311.25304.05307.25307.2537,395
Aug 11, 2017303.05306.95300.75302.70302.7043,946
Aug 10, 2017309.05310.55305.25305.95305.9545,320
Aug 09, 2017314.50315.00309.15310.35310.3531,722
Aug 08, 2017319.00323.20313.45314.80314.8072,082
Aug 07, 2017310.00321.00309.15319.45319.45206,525
Aug 04, 2017305.65308.90301.00307.60307.60226,427
Aug 03, 2017301.00307.15298.45305.65305.65132,689
Aug 02, 2017302.05304.35299.00300.45300.4549,629
Aug 01, 2017310.95310.95301.05301.90301.9065,346
Jul 31, 2017311.90312.45308.45310.10310.1068,218
Jul 28, 2017312.00312.70305.80310.00310.0058,259
Jul 27, 2017304.00313.10304.00310.80310.80111,981
Jul 26, 2017308.10308.15304.10306.10306.1024,011
Jul 25, 2017308.00309.00306.00306.90306.9060,228
Jul 24, 2017302.00306.45301.00305.80305.8057,257
Jul 21, 2017301.75303.40300.00302.70302.7061,081
Jul 20, 2017305.90307.30300.50301.75301.7582,953
Jul 19, 2017301.85309.05300.30306.75306.7580,274
Jul 18, 2017302.60302.60297.95300.70300.7075,519
Jul 17, 2017304.00305.95295.90302.60302.6053,605
Jul 14, 2017303.00306.00301.20303.95303.9540,200
Jul 13, 2017305.10307.00301.05302.10302.1047,265
Jul 12, 2017306.25308.50303.30304.40304.4078,475
Jul 11, 2017301.35306.95301.35304.25304.25110,066
Jul 10, 2017301.00305.00301.00304.10304.10765,223
Jul 07, 2017306.90306.90299.00302.00302.0056,837
Jul 06, 2017298.90302.70296.00299.90299.90110,806
Jul 05, 2017294.00298.60293.05297.75297.7546,851
Jul 05, 20171 Dividend
Jul 04, 2017295.50299.50292.00295.15294.15250,110
Jul 03, 2017293.90295.25292.00294.60293.6077,876
Jun 30, 2017290.00293.30287.30292.15291.1661,051
Jun 29, 2017290.00292.25288.10290.30289.32691,299
Jun 28, 2017290.00291.70286.70289.95288.97539,266
Jun 27, 2017288.80291.00282.50290.00289.02200,594
Jun 23, 2017290.00290.80284.65288.80287.82414,586
Jun 22, 2017287.40290.15286.85289.90288.92158,273
Jun 21, 2017286.80289.00285.00287.70286.7341,879
Jun 20, 2017289.95290.95286.00286.90285.9345,603
Jun 19, 2017288.10290.25286.80287.50286.5339,298
Jun 16, 2017289.00292.00287.40289.00288.0256,471
Jun 15, 2017288.15290.25287.40288.50287.5238,472
Jun 14, 2017294.80295.00288.20289.80288.82165,339
Jun 13, 2017287.95292.30285.00291.10290.11195,398
Jun 12, 2017281.75285.90279.00284.10283.1439,721
Jun 09, 2017281.05282.55277.80281.75280.8028,726
Jun 08, 2017284.10284.80281.65282.05281.0935,105
Jun 07, 2017283.00285.00283.00283.75282.7934,031
Jun 06, 2017284.95285.70281.95282.75281.7944,059
Jun 05, 2017285.00286.90284.40285.95284.9873,362
Jun 02, 2017288.00289.50283.40284.10283.14110,687
Jun 01, 2017280.00286.50278.15285.00284.03133,283
May 31, 2017278.50281.40276.50279.60278.65108,066
May 30, 2017279.90282.80275.30278.25277.31149,121
May 29, 2017275.00278.90269.80278.50277.56549,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...