Dabur India Limited DABUR
NSE · India · Consumer Non-Durables
INR 374.25-5.85 (-1.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 380.10 | -0.08% | INR 379.95 | INR 384.65 | INR 379.15 | 1.96M |
| 2026-09-29 | INR 380.40 | -1.39% | INR 383.85 | INR 384.45 | INR 378.00 | 6.19M |
| 2026-09-28 | INR 385.75 | +0.04% | INR 386.50 | INR 386.50 | INR 381.85 | 2.85M |
| 2026-09-25 | INR 385.60 | -0.03% | INR 384.80 | INR 386.00 | INR 381.55 | 690.02K |
| 2026-09-24 | INR 385.70 | -0.44% | INR 387.20 | INR 388.90 | INR 383.45 | 836.16K |
| 2026-09-23 | INR 387.40 | -0.18% | INR 388.30 | INR 395.45 | INR 387.40 | 1.48M |
| 2026-09-22 | INR 388.10 | +0.34% | INR 388.30 | INR 390.10 | INR 385.20 | 1.35M |
| 2026-09-21 | INR 386.80 | -2.14% | INR 390.00 | INR 392.80 | INR 386.80 | 2.10M |
| 2026-09-18 | INR 395.25 | +2.78% | INR 384.60 | INR 395.25 | INR 382.95 | 2.46M |
| 2026-09-17 | INR 384.55 | +0.67% | INR 382.40 | INR 386.40 | INR 381.30 | 1.53M |
| 2026-09-16 | INR 382.00 | -0.75% | INR 386.85 | INR 389.45 | INR 382.00 | 1.79M |
| 2026-09-15 | INR 384.90 | +2.37% | INR 379.00 | INR 390.95 | INR 376.75 | 9.94M |
| 2026-09-14 | INR 376.00 | 0.00% | INR 376.00 | INR 376.00 | INR 376.00 | 0 |
| 2026-09-11 | INR 376.00 | -0.12% | INR 372.35 | INR 377.00 | INR 372.10 | 863.56K |
| 2026-09-10 | INR 376.45 | +1.32% | INR 370.45 | INR 377.75 | INR 369.00 | 2.12M |
| 2026-09-09 | INR 371.55 | -0.92% | INR 374.70 | INR 374.70 | INR 368.05 | 2.45M |
| 2026-09-08 | INR 375.00 | -0.13% | INR 375.25 | INR 377.95 | INR 373.75 | 2.11M |
| 2026-09-07 | INR 375.50 | -1.42% | INR 380.90 | INR 381.80 | INR 373.80 | 2.53M |
| 2026-09-04 | INR 380.90 | +0.05% | INR 380.45 | INR 383.25 | INR 377.35 | 1.70M |
| 2026-09-03 | INR 380.70 | +0.45% | INR 379.90 | INR 381.55 | INR 377.45 | 2.06M |
| 2026-09-02 | INR 379.00 | -1.30% | INR 383.70 | INR 383.70 | INR 377.60 | 1.60M |
| 2026-09-01 | INR 384.00 | +0.79% | INR 384.00 | INR 386.80 | INR 381.00 | 1.39M |
| 2026-08-31 | INR 381.00 | -1.30% | INR 385.90 | INR 387.40 | INR 381.00 | 3.27M |
| 2026-08-28 | INR 386.00 | -0.05% | INR 387.70 | INR 387.70 | INR 383.10 | 1.93M |
| 2026-08-27 | INR 386.20 | -1.53% | INR 393.50 | INR 394.80 | INR 386.05 | 1.28M |
| 2026-08-26 | INR 392.20 | -0.72% | INR 395.60 | INR 397.50 | INR 392.20 | 1.28M |
| 2026-08-25 | INR 395.05 | -0.85% | INR 397.90 | INR 398.10 | INR 392.15 | 3.32M |
| 2026-08-24 | INR 398.45 | -0.51% | INR 400.50 | INR 400.55 | INR 395.65 | 827.89K |
| 2026-08-21 | INR 400.50 | +0.13% | INR 400.05 | INR 400.75 | INR 397.65 | 672.54K |
| 2026-08-20 | INR 400.00 | +0.06% | INR 402.10 | INR 402.10 | INR 398.70 | 913.96K |
| 2026-08-19 | INR 399.75 | -0.93% | INR 403.50 | INR 403.50 | INR 398.00 | 927.61K |
| 2026-08-18 | INR 403.50 | -0.81% | INR 406.80 | INR 406.80 | INR 402.10 | 1.85M |
| 2026-08-17 | INR 406.80 | +0.38% | INR 405.65 | INR 408.00 | INR 402.45 | 1.34M |
| 2026-08-14 | INR 405.25 | -1.16% | INR 408.00 | INR 410.45 | INR 405.25 | 1.46M |
| 2026-08-13 | INR 410.00 | -0.30% | INR 408.90 | INR 411.25 | INR 406.60 | 730.92K |
| 2026-08-12 | INR 411.25 | -0.34% | INR 412.65 | INR 413.10 | INR 405.05 | 1.68M |
| 2026-08-11 | INR 412.65 | -0.37% | INR 414.00 | INR 414.00 | INR 411.05 | 1.13M |
| 2026-08-10 | INR 414.20 | +1.02% | INR 411.45 | INR 414.20 | INR 409.25 | 1.35M |
| 2026-08-07 | INR 410.00 | -0.32% | INR 410.95 | INR 413.45 | INR 408.50 | 1.75M |
| 2026-08-06 | INR 411.30 | -0.65% | INR 415.00 | INR 415.20 | INR 411.05 | 1.60M |
| 2026-08-05 | INR 414.00 | +1.06% | INR 412.00 | INR 414.05 | INR 406.90 | 3.05M |
| 2026-08-04 | INR 409.65 | -3.79% | INR 420.80 | INR 420.80 | INR 405.35 | 6.37M |
| 2026-08-03 | INR 425.80 | +1.03% | INR 423.80 | INR 426.20 | INR 421.40 | 1.97M |
| 2026-07-31 | INR 421.45 | -1.09% | INR 429.00 | INR 429.75 | INR 420.25 | 2.51M |
| 2026-07-30 | INR 426.10 | -1.75% | INR 433.00 | INR 433.00 | INR 415.55 | 5.67M |
| 2026-07-29 | INR 433.70 | +2.14% | INR 427.40 | INR 435.30 | INR 427.00 | 2.04M |
| 2026-07-28 | INR 424.60 | -0.64% | INR 427.35 | INR 438.00 | INR 422.50 | 4.46M |
| 2026-07-27 | INR 427.35 | +0.98% | INR 425.60 | INR 429.05 | INR 424.50 | 853.78K |
| 2026-07-24 | INR 423.20 | +0.01% | INR 420.75 | INR 424.80 | INR 419.40 | 641.62K |
| 2026-07-23 | INR 423.15 | -0.79% | INR 425.90 | INR 426.70 | INR 420.50 | 2.56M |
| 2026-07-22 | INR 426.50 | +0.09% | INR 426.90 | INR 427.60 | INR 421.55 | 897.74K |
| 2026-07-21 | INR 426.10 | -0.09% | INR 426.50 | INR 427.90 | INR 422.40 | 1.01M |
| 2026-07-20 | INR 426.50 | -0.16% | INR 427.20 | INR 430.95 | INR 424.10 | 1.05M |
| 2026-07-17 | INR 427.20 | -0.52% | INR 426.50 | INR 428.65 | INR 422.35 | 2.12M |
| 2026-07-16 | INR 429.45 | -0.43% | INR 433.60 | INR 433.80 | INR 428.75 | 1.62M |
| 2026-07-15 | INR 431.30 | -0.73% | INR 434.00 | INR 437.60 | INR 430.05 | 1.00M |
| 2026-07-14 | INR 434.45 | -1.01% | INR 437.90 | INR 440.45 | INR 432.10 | 1.43M |
| 2026-07-13 | INR 438.90 | -1.04% | INR 442.00 | INR 442.75 | INR 438.40 | 774.68K |
| 2026-07-10 | INR 443.50 | +0.08% | INR 444.55 | INR 447.00 | INR 441.05 | 1.71M |
| 2026-07-09 | INR 443.15 | +1.51% | INR 437.50 | INR 449.45 | INR 437.00 | 1.48M |
| 2026-07-08 | INR 436.55 | -3.74% | INR 452.00 | INR 452.80 | INR 435.15 | 1.95M |
| 2026-07-07 | INR 453.50 | +0.83% | INR 451.90 | INR 456.00 | INR 446.75 | 1.55M |
| 2026-07-06 | INR 449.75 | +1.22% | INR 447.80 | INR 450.70 | INR 438.30 | 3.81M |
| 2026-07-03 | INR 444.35 | -0.59% | INR 448.90 | INR 450.10 | INR 442.15 | 2.06M |
| 2026-07-02 | INR 447.00 | +0.51% | INR 444.75 | INR 451.00 | INR 442.60 | 3.04M |
| 2026-07-01 | INR 444.75 | +5.34% | INR 422.90 | INR 447.00 | INR 422.65 | 8.60M |
| 2026-06-30 | INR 422.20 | -0.96% | INR 426.80 | INR 426.85 | INR 421.60 | 1.80M |
| 2026-06-29 | INR 426.30 | +0.57% | INR 425.35 | INR 430.80 | INR 424.25 | 1.84M |
| 2026-06-26 | INR 423.90 | 0.00% | INR 423.90 | INR 423.90 | INR 423.90 | 0 |
| 2026-06-25 | INR 423.90 | -0.05% | INR 425.50 | INR 431.45 | INR 422.80 | 1.81M |
| 2026-06-24 | INR 424.10 | +1.02% | INR 420.70 | INR 425.05 | INR 417.45 | 2.44M |
| 2026-06-23 | INR 419.80 | -0.58% | INR 422.25 | INR 425.30 | INR 419.25 | 1.55M |
| 2026-06-22 | INR 422.25 | -0.30% | INR 425.50 | INR 426.20 | INR 421.50 | 1.24M |
| 2026-06-19 | INR 423.50 | -1.21% | INR 427.70 | INR 427.70 | INR 421.40 | 1.92M |
| 2026-06-18 | INR 428.70 | -0.07% | INR 429.50 | INR 431.85 | INR 426.70 | 1.59M |
| 2026-06-17 | INR 429.00 | -1.48% | INR 435.00 | INR 435.90 | INR 427.75 | 1.14M |
| 2026-06-16 | INR 435.45 | +1.47% | INR 430.00 | INR 437.45 | INR 429.65 | 1.69M |
| 2026-06-15 | INR 429.15 | +0.64% | INR 432.50 | INR 437.50 | INR 428.00 | 684.07K |
| 2026-06-12 | INR 426.40 | +1.11% | INR 421.00 | INR 429.05 | INR 420.55 | 2.57M |
| 2026-06-11 | INR 421.70 | -1.45% | INR 427.75 | INR 430.40 | INR 420.00 | 1.69M |
| 2026-06-10 | INR 427.90 | +0.41% | INR 427.00 | INR 438.75 | INR 426.70 | 2.29M |
| 2026-06-09 | INR 426.15 | +1.52% | INR 422.00 | INR 427.00 | INR 420.35 | 915.09K |
| 2026-06-08 | INR 419.75 | -1.04% | INR 421.00 | INR 424.15 | INR 418.15 | 647.23K |
| 2026-06-05 | INR 424.15 | -0.12% | INR 425.20 | INR 426.95 | INR 420.60 | 1.86M |
| 2026-06-04 | INR 424.65 | +1.63% | INR 417.50 | INR 428.95 | INR 414.60 | 2.92M |
| 2026-06-03 | INR 417.85 | -1.80% | INR 424.80 | INR 424.80 | INR 416.00 | 3.35M |
| 2026-06-02 | INR 425.50 | +0.21% | INR 421.55 | INR 426.85 | INR 419.70 | 2.75M |
| 2026-06-01 | INR 424.60 | -4.24% | INR 441.00 | INR 442.00 | INR 423.50 | 3.23M |
| 2026-05-29 | INR 443.40 | -0.46% | INR 445.45 | INR 455.00 | INR 440.10 | 13.07M |
| 2026-05-28 | INR 445.45 | 0.00% | INR 445.45 | INR 445.45 | INR 445.45 | 0 |