DABUR.NS - Dabur India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018356.50359.50353.05355.15355.15550,428
Apr 19, 2018359.00362.00356.10358.35358.352,551,633
Apr 18, 2018347.55357.35347.50355.85355.852,552,706
Apr 17, 2018345.00347.65341.60343.75343.75806,533
Apr 16, 2018340.70344.45339.70343.50343.50669,176
Apr 13, 2018345.20346.90339.45340.45340.45701,414
Apr 12, 2018344.95347.00342.50345.00345.00763,270
Apr 11, 2018337.05345.40336.25344.40344.401,244,627
Apr 10, 2018344.75344.75335.50337.05337.05768,086
Apr 09, 2018345.00345.90340.65342.20342.201,204,038
Apr 06, 2018338.00344.00336.40342.85342.851,278,796
Apr 05, 2018337.25339.15335.45336.90336.90560,830
Apr 04, 2018338.00341.50334.00335.50335.501,407,850
Apr 03, 2018333.95339.15333.65337.70337.70856,565
Apr 02, 2018329.00337.80326.20335.90335.901,249,566
Mar 28, 2018323.70334.60322.70328.40328.406,429,642
Mar 27, 2018317.10327.50317.10324.85324.852,876,080
Mar 26, 2018319.80321.10314.80315.55315.552,439,303
Mar 23, 2018312.85320.85311.95318.20318.202,284,582
Mar 22, 2018320.80324.00315.25316.95316.952,546,884
Mar 21, 2018320.00326.40317.70322.45322.451,446,774
Mar 20, 2018319.00321.85314.65319.35319.352,312,806
Mar 19, 2018321.55325.80318.05319.70319.701,008,579
Mar 16, 2018325.05326.45320.45321.25321.252,715,500
Mar 15, 2018325.10327.65324.50325.05325.052,053,015
Mar 14, 2018325.00326.90323.00325.00325.002,212,159
Mar 13, 2018327.75333.05324.35325.15325.152,618,470
Mar 12, 2018330.05333.60327.15327.75327.751,508,106
Mar 09, 2018328.60334.90325.05327.25327.251,796,651
Mar 08, 2018325.30328.90318.90325.05325.0510,405,395
Mar 07, 2018321.20326.80321.10323.40323.402,118,798
Mar 06, 2018326.35329.60321.00322.70322.70678,537
Mar 05, 2018326.00327.20322.10325.00325.005,281,481
Mar 01, 2018326.40327.55323.75325.20325.20818,541
Feb 28, 2018328.05328.05323.65325.05325.052,526,442
Feb 27, 2018332.05334.20326.35328.10328.10698,699
Feb 26, 2018335.00337.40331.15331.75331.75778,390
Feb 23, 2018329.80334.40324.60330.60330.602,071,180
Feb 22, 2018335.75335.80326.30327.10327.102,278,159
Feb 21, 2018341.70343.10333.30334.50334.501,312,888
Feb 20, 2018339.25345.00339.25340.70340.70890,534
Feb 19, 2018342.90344.00338.60339.35339.35515,046
Feb 16, 2018343.40344.75341.40342.75342.75871,481
Feb 15, 2018342.55344.65339.00339.60339.60366,437
Feb 14, 2018344.50347.60339.55340.75340.75825,559
Feb 12, 2018344.85346.50340.90344.75344.75919,718
Feb 09, 2018337.50343.45336.00340.55340.55744,243
Feb 08, 2018339.50342.50337.20340.30340.301,463,375
Feb 07, 2018342.15347.00337.05338.35338.35835,895
Feb 06, 2018330.60341.65326.00339.25339.251,948,962
Feb 05, 2018348.20349.00337.10339.10339.101,270,434
Feb 02, 2018348.00353.85340.20344.45344.451,350,425
Feb 01, 2018357.35358.85348.50349.70349.702,438,075
Jan 31, 2018359.35360.80346.65355.60355.604,361,853
Jan 30, 2018359.50362.00356.60358.60358.60774,775
Jan 29, 2018354.35361.00354.35359.70359.701,118,359
Jan 25, 2018359.10364.50352.00353.75353.75991,272
Jan 24, 2018363.80365.80358.50359.20359.201,374,753
Jan 23, 2018364.40367.25360.35364.00364.001,287,281
Jan 22, 2018365.15368.45361.30363.10363.10939,881
Jan 19, 2018362.30367.35358.70363.80363.80565,302
Jan 18, 2018365.00368.60361.35364.65364.651,240,349
Jan 17, 2018355.55361.95352.00358.90358.901,599,096
Jan 16, 2018363.00363.00355.20358.40358.40919,047
Jan 15, 2018360.30363.85359.00361.25361.251,334,475
Jan 12, 2018359.80360.90356.65358.15358.15843,519
Jan 11, 2018357.45361.25356.00359.90359.90557,387
Jan 10, 2018359.95362.35356.10357.80357.80894,740
Jan 09, 2018361.00361.05354.65359.35359.35758,032
Jan 08, 2018358.20362.25358.00361.35361.351,129,672
Jan 05, 2018356.00360.00352.10358.20358.201,200,209
Jan 04, 2018354.15356.00353.65355.00355.001,107,800
Jan 03, 2018350.00360.90349.25354.65354.651,819,175
Jan 02, 2018351.00352.00346.45349.05349.05595,436
Jan 01, 2018351.00351.85347.70349.00349.00272,884
Dec 29, 2017345.00350.10345.00349.70349.70851,154
Dec 28, 2017353.00353.00343.40344.80344.802,812,009
Dec 27, 2017357.70357.70351.30352.95352.95705,119
Dec 26, 2017354.95356.00352.10353.50353.50711,575
Dec 22, 2017350.95356.25349.10353.55353.551,465,697
Dec 21, 2017350.80352.00348.40349.65349.65527,045
Dec 20, 2017349.80352.90345.55350.80350.80942,790
Dec 19, 2017347.50354.25347.50350.05350.051,493,359
Dec 18, 2017340.95349.00325.00347.65347.65523,286
Dec 15, 2017344.20346.50340.60342.25342.251,375,982
Dec 14, 2017347.95347.95340.05344.20344.20562,831
Dec 13, 2017347.30350.90344.00345.75345.75492,970
Dec 12, 2017349.40350.50344.25348.15348.15724,281
Dec 11, 2017352.50352.75346.60349.55349.55804,547
Dec 08, 2017348.00352.80347.00351.15351.151,075,013
Dec 07, 2017342.70346.40340.10345.45345.45494,152
Dec 06, 2017344.80347.95340.30342.55342.551,088,413
Dec 05, 2017340.70346.00340.00344.05344.05793,096
Dec 04, 2017344.40344.80338.90341.45341.45565,552
Dec 01, 2017344.05346.75338.60340.75340.75894,675
Nov 30, 2017340.00350.90336.40344.30344.304,490,135
Nov 29, 2017345.85345.85338.15339.90339.90814,738
Nov 28, 2017342.40345.85338.00344.90344.90697,992
Nov 27, 2017344.65345.65338.20342.40342.40838,506
Nov 24, 2017342.70349.20340.35344.50344.501,121,583
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...