Dabur India Limited (DABUR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:45PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 535.65 | 537.50 | 524.30 | 531.25 | 531.25 | 194,261 |
| 02 May 2024 | 508.60 | 536.20 | 508.05 | 524.30 | 524.30 | 242,781 |
| 30 Apr 2024 | 507.00 | 512.05 | 506.00 | 507.55 | 507.55 | 53,280 |
| 29 Apr 2024 | 512.00 | 512.50 | 505.85 | 506.65 | 506.65 | 62,214 |
| 26 Apr 2024 | 505.45 | 511.05 | 505.25 | 509.00 | 509.00 | 78,978 |
| 25 Apr 2024 | 509.30 | 510.00 | 504.20 | 506.75 | 506.75 | 24,623 |
| 24 Apr 2024 | 510.00 | 510.20 | 507.55 | 509.30 | 509.30 | 56,251 |
| 23 Apr 2024 | 508.15 | 510.50 | 504.75 | 507.20 | 507.20 | 80,517 |
| 22 Apr 2024 | 504.80 | 508.00 | 503.55 | 506.25 | 506.25 | 62,019 |
| 19 Apr 2024 | 500.45 | 505.75 | 496.10 | 504.35 | 504.35 | 76,466 |
| 18 Apr 2024 | 505.20 | 507.80 | 501.00 | 504.10 | 504.10 | 91,381 |
| 16 Apr 2024 | 495.75 | 505.55 | 489.00 | 503.90 | 503.90 | 105,555 |
| 15 Apr 2024 | 495.10 | 497.20 | 489.20 | 495.25 | 495.25 | 261,048 |
| 12 Apr 2024 | 506.45 | 507.50 | 499.00 | 500.90 | 500.90 | 212,232 |
| 10 Apr 2024 | 505.00 | 507.00 | 502.30 | 506.40 | 506.40 | 37,512 |
| 09 Apr 2024 | 506.80 | 508.40 | 502.50 | 503.10 | 503.10 | 45,497 |
| 08 Apr 2024 | 509.95 | 509.95 | 502.25 | 503.00 | 503.00 | 101,385 |
| 05 Apr 2024 | 511.70 | 511.70 | 504.30 | 507.75 | 507.75 | 170,412 |
| 04 Apr 2024 | 532.65 | 532.65 | 502.55 | 505.95 | 505.95 | 344,456 |
| 03 Apr 2024 | 530.25 | 532.00 | 528.90 | 531.30 | 531.30 | 12,912 |
| 02 Apr 2024 | 529.10 | 532.50 | 527.85 | 531.30 | 531.30 | 14,044 |
| 01 Apr 2024 | 524.25 | 530.20 | 523.65 | 529.10 | 529.10 | 35,065 |
| 28 Mar 2024 | 520.55 | 525.90 | 517.85 | 523.15 | 523.15 | 42,452 |
| 27 Mar 2024 | 526.95 | 526.95 | 519.20 | 521.45 | 521.45 | 214,367 |
| 26 Mar 2024 | 518.75 | 522.10 | 515.20 | 521.15 | 521.15 | 119,461 |
| 22 Mar 2024 | 523.05 | 525.10 | 519.00 | 522.35 | 522.35 | 263,164 |
| 21 Mar 2024 | 525.50 | 525.50 | 518.90 | 523.90 | 523.90 | 10,133 |
| 20 Mar 2024 | 518.25 | 520.95 | 512.00 | 520.05 | 520.05 | 27,477 |
| 19 Mar 2024 | 523.75 | 528.05 | 516.75 | 518.25 | 518.25 | 47,559 |
| 18 Mar 2024 | 526.55 | 526.55 | 521.05 | 523.80 | 523.80 | 26,252 |
| 15 Mar 2024 | 529.60 | 530.35 | 525.00 | 527.20 | 527.20 | 91,610 |
| 14 Mar 2024 | 518.95 | 530.55 | 517.00 | 529.60 | 529.60 | 16,517 |
| 13 Mar 2024 | 529.50 | 531.35 | 515.90 | 519.55 | 519.55 | 147,699 |
| 12 Mar 2024 | 531.00 | 532.15 | 525.80 | 529.10 | 529.10 | 30,560 |
| 11 Mar 2024 | 535.00 | 538.55 | 532.00 | 533.55 | 533.55 | 14,825 |
| 07 Mar 2024 | 530.05 | 537.70 | 530.05 | 534.65 | 534.65 | 109,134 |
| 06 Mar 2024 | 535.00 | 535.30 | 528.20 | 531.60 | 531.60 | 20,646 |
| 05 Mar 2024 | 535.00 | 536.70 | 533.25 | 534.30 | 534.30 | 136,480 |
| 04 Mar 2024 | 538.20 | 539.40 | 532.00 | 537.40 | 537.40 | 138,527 |
| 01 Mar 2024 | 535.10 | 544.80 | 535.10 | 540.45 | 540.45 | 42,755 |
| 29 Feb 2024 | 537.95 | 539.40 | 532.40 | 538.25 | 538.25 | 149,859 |
| 28 Feb 2024 | 535.70 | 541.50 | 532.00 | 536.30 | 536.30 | 49,965 |
| 27 Feb 2024 | 528.80 | 538.10 | 526.40 | 535.70 | 535.70 | 36,251 |
| 26 Feb 2024 | 534.80 | 536.80 | 526.65 | 529.35 | 529.35 | 48,720 |
| 23 Feb 2024 | 541.85 | 544.45 | 534.35 | 535.65 | 535.65 | 39,745 |
| 22 Feb 2024 | 545.55 | 545.90 | 539.00 | 541.85 | 541.85 | 14,253 |
| 21 Feb 2024 | 547.85 | 549.75 | 544.35 | 545.90 | 545.90 | 39,595 |
| 20 Feb 2024 | 550.05 | 550.25 | 542.95 | 547.85 | 547.85 | 28,780 |
| 19 Feb 2024 | 545.00 | 550.00 | 540.60 | 547.80 | 547.80 | 26,306 |
| 16 Feb 2024 | 545.85 | 547.55 | 540.85 | 544.40 | 544.40 | 34,939 |
| 15 Feb 2024 | 545.25 | 547.50 | 541.05 | 544.25 | 544.25 | 10,022 |
| 14 Feb 2024 | 534.20 | 545.00 | 534.00 | 544.20 | 544.20 | 46,426 |
| 13 Feb 2024 | 530.95 | 539.80 | 530.95 | 538.85 | 538.85 | 16,133 |
| 12 Feb 2024 | 539.90 | 542.70 | 535.35 | 536.30 | 536.30 | 38,740 |
| 09 Feb 2024 | 534.20 | 539.95 | 529.00 | 539.10 | 539.10 | 192,277 |
| 08 Feb 2024 | 538.25 | 540.00 | 532.00 | 534.05 | 534.05 | 122,249 |
| 07 Feb 2024 | 532.65 | 538.50 | 530.55 | 537.20 | 537.20 | 57,836 |
| 06 Feb 2024 | 534.95 | 537.45 | 531.50 | 532.85 | 532.85 | 20,138 |
| 05 Feb 2024 | 545.70 | 545.70 | 532.30 | 533.55 | 533.55 | 28,018 |
| 02 Feb 2024 | 554.80 | 559.00 | 539.80 | 544.15 | 544.15 | 103,325 |
| 01 Feb 2024 | 548.35 | 575.40 | 546.50 | 554.50 | 554.50 | 278,660 |
| 31 Jan 2024 | 536.00 | 545.20 | 533.60 | 537.70 | 537.70 | 137,657 |
| 30 Jan 2024 | 533.90 | 537.35 | 533.05 | 535.85 | 535.85 | 19,763 |
| 29 Jan 2024 | 517.25 | 535.50 | 517.25 | 533.90 | 533.90 | 116,555 |
| 25 Jan 2024 | 537.00 | 537.00 | 529.10 | 531.55 | 531.55 | 1,839,628 |
| 24 Jan 2024 | 525.05 | 537.35 | 522.30 | 536.55 | 536.55 | 977,219 |
| 23 Jan 2024 | 538.50 | 540.75 | 522.95 | 524.90 | 524.90 | 119,939 |
| 19 Jan 2024 | 541.05 | 544.50 | 540.00 | 541.95 | 541.95 | 80,510 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 558.75 | 558.75 | 546.10 | 549.45 | 549.45 | 68,597 |
| 16 Jan 2024 | 554.85 | 561.70 | 552.85 | 558.95 | 558.95 | 164,634 |
| 15 Jan 2024 | 549.75 | 557.40 | 548.50 | 554.20 | 554.20 | 32,876 |
| 12 Jan 2024 | 552.00 | 553.00 | 548.00 | 549.55 | 549.55 | 40,723 |
| 11 Jan 2024 | 550.15 | 556.20 | 548.45 | 552.20 | 552.20 | 62,124 |
| 10 Jan 2024 | 549.45 | 551.30 | 542.25 | 547.45 | 547.45 | 43,717 |
| 09 Jan 2024 | 559.45 | 559.45 | 546.55 | 547.85 | 547.85 | 25,789 |
| 08 Jan 2024 | 570.15 | 571.50 | 551.25 | 553.15 | 553.15 | 45,573 |
| 05 Jan 2024 | 571.65 | 572.00 | 564.35 | 567.85 | 567.85 | 67,985 |
| 04 Jan 2024 | 556.85 | 567.20 | 551.25 | 566.10 | 566.10 | 74,307 |
| 03 Jan 2024 | 555.10 | 562.40 | 546.85 | 551.05 | 551.05 | 50,712 |
| 02 Jan 2024 | 558.15 | 562.00 | 551.25 | 556.65 | 556.65 | 79,605 |
| 01 Jan 2024 | 560.00 | 563.15 | 554.85 | 557.65 | 557.65 | 61,948 |
| 29 Dec 2023 | 543.30 | 560.00 | 543.30 | 556.95 | 556.95 | 354,293 |
| 28 Dec 2023 | 535.00 | 545.20 | 534.45 | 543.20 | 543.20 | 120,724 |
| 27 Dec 2023 | 530.50 | 536.15 | 530.20 | 534.75 | 534.75 | 35,834 |
| 26 Dec 2023 | 530.00 | 534.60 | 528.85 | 530.50 | 530.50 | 63,318 |
| 22 Dec 2023 | 532.40 | 532.40 | 526.55 | 529.35 | 529.35 | 129,257 |
| 21 Dec 2023 | 532.50 | 534.05 | 527.50 | 530.90 | 530.90 | 216,282 |
| 20 Dec 2023 | 550.00 | 550.70 | 532.45 | 534.80 | 534.80 | 31,959 |
| 19 Dec 2023 | 540.85 | 551.05 | 539.75 | 548.10 | 548.10 | 289,801 |
| 18 Dec 2023 | 540.05 | 543.00 | 537.65 | 540.15 | 540.15 | 105,659 |
| 15 Dec 2023 | 547.60 | 547.70 | 537.30 | 539.85 | 539.85 | 83,923 |
| 14 Dec 2023 | 548.15 | 549.50 | 544.85 | 547.60 | 547.60 | 48,309 |
| 13 Dec 2023 | 548.15 | 549.45 | 543.05 | 547.65 | 547.65 | 43,041 |
| 12 Dec 2023 | 551.00 | 553.75 | 546.65 | 549.20 | 549.20 | 44,677 |
| 11 Dec 2023 | 548.65 | 551.30 | 545.00 | 550.50 | 550.50 | 64,402 |
| 08 Dec 2023 | 549.55 | 556.20 | 545.85 | 547.55 | 547.55 | 40,050 |
| 07 Dec 2023 | 550.05 | 550.05 | 538.45 | 545.70 | 545.70 | 80,466 |
| 06 Dec 2023 | 554.05 | 555.00 | 549.50 | 550.05 | 550.05 | 37,311 |
| 05 Dec 2023 | 549.85 | 552.40 | 547.00 | 551.90 | 551.90 | 145,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.