U.S. Markets closed

Dabur India Limited (DABUR.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
302.60+1.55 (+0.51%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017301.10303.55299.70302.60302.60823,840
Jul 20, 2017306.70307.40300.00301.05301.051,051,959
Jul 19, 2017301.10306.80300.00306.15306.151,116,957
Jul 18, 2017300.20302.00297.60299.90299.901,336,542
Jul 17, 2017304.10305.95296.60302.15302.151,668,173
Jul 14, 2017306.00306.40301.10304.10304.101,204,568
Jul 13, 2017303.05306.95302.10303.50303.501,116,275
Jul 12, 2017306.80308.85303.30304.70304.701,478,749
Jul 11, 2017302.10307.40302.10305.10305.102,494,011
Jul 10, 2017301.00304.65301.00303.85303.8589,024
Jul 07, 2017301.50303.30298.90301.85301.851,867,619
Jul 06, 2017297.80302.60296.25300.70300.702,674,872
Jul 05, 2017292.80298.45292.65297.85297.851,073,397
Jul 05, 20171 Dividend
Jul 04, 2017297.40299.80293.50295.50294.502,258,539
Jul 03, 2017291.90296.30291.40295.00294.001,459,354
Jun 30, 2017289.05293.45287.10292.10291.11805,214
Jun 29, 2017290.30292.00287.90289.85288.871,561,905
Jun 28, 2017289.75291.95286.80289.90288.923,270,135
Jun 27, 2017289.80291.00282.50290.00289.022,410,594
Jun 23, 2017289.00290.80284.70289.80288.821,711,427
Jun 22, 2017287.80289.95286.65289.00288.021,083,714
Jun 21, 2017287.95289.00285.00287.80286.83960,501
Jun 20, 2017288.25290.90285.95287.05286.08734,718
Jun 19, 2017288.95290.45286.75287.80286.831,041,616
Jun 16, 2017288.00292.00287.10288.90287.921,160,400
Jun 15, 2017289.00290.05287.10288.60287.62622,494
Jun 14, 2017294.00295.00288.15289.80288.822,433,597
Jun 13, 2017286.30293.00284.90291.75290.764,149,957
Jun 12, 2017281.40287.00278.75285.40284.43879,416
Jun 09, 2017281.50283.20277.50282.15281.201,157,597
Jun 08, 2017285.85285.85281.55282.10281.15687,104
Jun 07, 2017283.50285.15283.05283.80282.84671,709
Jun 06, 2017286.15286.20281.25282.75281.79531,341
Jun 05, 2017285.10287.15284.05285.80284.83501,522
Jun 02, 2017287.05288.45283.50284.60283.641,243,841
Jun 01, 2017279.85287.00278.00285.35284.385,290,798
May 31, 2017280.25281.50276.15279.95279.002,360,285
May 30, 2017278.60282.80275.10278.35277.413,856,802
May 29, 2017270.00279.45269.80278.60277.661,962,811
May 26, 2017270.05271.45267.20269.75268.841,155,482
May 25, 2017268.00270.00265.00269.00268.093,109,795
May 24, 2017274.25274.95266.60268.75267.841,147,455
May 23, 2017277.50277.50272.50273.70272.775,277,115
May 22, 2017278.80278.90275.40276.95276.01894,556
May 19, 2017275.50278.75274.25275.25274.322,007,022
May 18, 2017277.00279.00271.45272.10271.181,998,128
May 17, 2017274.95277.25273.05276.00275.079,205,086
May 16, 2017276.00276.30271.30273.25272.337,058,314
May 15, 2017279.85280.90273.80275.45274.523,454,627
May 12, 2017279.00281.65277.70279.85278.901,055,832
May 11, 2017284.00284.80276.55278.25277.312,333,019
May 10, 2017273.45283.80273.45283.10282.142,318,587
May 09, 2017274.00275.00272.30273.45272.52636,912
May 08, 2017273.00275.40270.80273.70272.773,834,244
May 05, 2017277.00277.00270.00272.60271.684,118,180
May 04, 2017275.75277.50272.40276.10275.172,284,242
May 03, 2017284.00286.85275.10275.75274.821,758,933
May 02, 2017286.75288.50282.45284.90283.941,042,683
Apr 28, 2017289.00290.80285.55286.75285.781,646,088
Apr 27, 2017295.00295.00288.40289.25288.27873,930
Apr 26, 2017294.20295.90289.50294.05293.05712,393
Apr 25, 2017293.35295.95292.60293.90292.91910,464
Apr 24, 2017292.00293.95291.20293.35292.36540,748
Apr 21, 2017291.25292.35288.65291.25290.26597,313
Apr 20, 2017290.20292.65290.00290.70289.72514,989
Apr 19, 2017289.50293.40288.25290.30289.32628,336
Apr 18, 2017293.80295.80287.25289.65288.671,324,260
Apr 17, 2017287.75293.90285.40292.90291.911,051,332
Apr 13, 2017288.95290.40287.00287.75286.781,048,663
Apr 12, 2017288.80291.00285.10288.95287.971,334,651
Apr 11, 2017286.60290.10285.75289.45288.471,108,245
Apr 10, 2017285.10290.55283.40286.90285.932,212,827
Apr 07, 2017283.10284.70281.45282.40281.44904,847
Apr 06, 2017283.70285.40282.25284.80283.84960,662
Apr 05, 2017280.30284.80280.30283.90282.941,729,357
Apr 03, 2017277.55281.20277.20280.30279.351,301,171
Mar 31, 2017274.00278.25272.30277.35276.411,190,847
Mar 30, 2017276.35276.90272.75274.15273.222,802,111
Mar 29, 2017275.00276.25272.55275.70274.771,108,681
Mar 28, 2017275.40277.20273.35274.70273.771,216,915
Mar 27, 2017280.95281.00273.10274.50273.572,587,482
Mar 24, 2017282.85284.00280.30281.30280.35699,668
Mar 23, 2017285.10286.40280.60281.35280.401,601,624
Mar 22, 2017279.90285.50279.75284.05283.091,796,532
Mar 21, 2017280.85283.00279.55282.15281.201,177,149
Mar 20, 2017280.00283.00277.80278.90277.962,854,375
Mar 17, 2017275.30281.00274.20278.10277.164,253,850
Mar 16, 2017274.20275.60271.20274.90273.973,142,771
Mar 15, 2017274.50277.20271.25273.85272.922,610,270
Mar 14, 2017273.40277.90271.85273.60272.672,533,256
Mar 10, 2017275.35276.95272.80273.40272.471,229,415
Mar 09, 2017274.95276.15272.80274.95274.021,053,350
Mar 08, 2017277.00277.00274.10274.95274.021,164,236
Mar 07, 2017278.20279.25275.15276.05275.121,057,609
Mar 06, 2017277.50279.30275.00277.85276.91902,398
Mar 03, 2017276.05278.85273.30277.25276.311,767,926
Mar 02, 2017276.15278.95274.65276.55275.611,160,456
Mar 01, 2017277.90278.75274.35276.15275.221,500,921
Feb 28, 2017274.80277.25273.40276.90275.961,541,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...