Dabur India Limited (BOM:500096)
India
· Delayed Price · Currency is INR 509.80
+1.75 (0.34%)
At close: Dec 5, 2025
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 503.00 | 510.75 | 502.60 | 509.80 | 509.80 | 0.34% | 22,041 |
| Dec 4, 2025 | 507.00 | 510.30 | 503.00 | 508.05 | 508.05 | 0.42% | 33,076 |
| Dec 3, 2025 | 506.00 | 508.90 | 501.00 | 505.90 | 505.90 | -0.36% | 54,151 |
| Dec 2, 2025 | 514.65 | 517.45 | 506.95 | 507.75 | 507.75 | -1.37% | 37,457 |
| Dec 1, 2025 | 517.30 | 519.25 | 514.10 | 514.80 | 514.80 | -0.48% | 20,734 |
| Nov 28, 2025 | 519.30 | 520.00 | 513.45 | 517.30 | 517.30 | -0.33% | 13,720 |
| Nov 27, 2025 | 513.00 | 520.65 | 513.00 | 519.00 | 519.00 | 0.35% | 38,329 |
| Nov 26, 2025 | 511.05 | 519.70 | 511.05 | 517.20 | 517.20 | 0.64% | 136,361 |
| Nov 25, 2025 | 510.35 | 515.45 | 508.80 | 513.90 | 513.90 | 0.29% | 50,574 |
| Nov 24, 2025 | 515.65 | 517.65 | 511.20 | 512.40 | 512.40 | -0.55% | 152,380 |
| Nov 21, 2025 | 521.75 | 524.95 | 514.65 | 515.25 | 515.25 | -1.86% | 29,972 |
| Nov 20, 2025 | 517.60 | 526.50 | 516.30 | 525.00 | 525.00 | 1.43% | 211,695 |
| Nov 19, 2025 | 513.60 | 523.35 | 513.60 | 517.60 | 517.60 | -0.46% | 115,584 |
| Nov 18, 2025 | 520.50 | 524.00 | 512.65 | 520.00 | 520.00 | -0.78% | 90,080 |
| Nov 17, 2025 | 529.55 | 529.65 | 523.25 | 524.10 | 524.10 | -0.20% | 63,585 |
| Nov 14, 2025 | 518.85 | 526.95 | 518.00 | 525.15 | 525.15 | 0.60% | 168,879 |
| Nov 13, 2025 | 523.35 | 528.55 | 517.40 | 522.00 | 522.00 | -0.02% | 43,098 |
| Nov 12, 2025 | 516.05 | 524.90 | 516.05 | 522.10 | 522.10 | 0.43% | 48,896 |
| Nov 11, 2025 | 513.75 | 521.45 | 512.60 | 519.85 | 519.85 | 0.84% | 39,928 |
| Nov 10, 2025 | 518.40 | 520.50 | 512.60 | 515.50 | 515.50 | -0.64% | 51,357 |
| Nov 7, 2025 | 523.10 | 523.10 | 512.50 | 518.80 | 518.80 | -0.93% | 48,991 |
| Nov 6, 2025 | 519.50 | 524.35 | 511.00 | 523.65 | 520.90 | 1.29% | 199,771 |
| Nov 4, 2025 | 501.50 | 519.80 | 501.50 | 517.00 | 514.28 | 2.71% | 484,995 |
| Nov 3, 2025 | 488.00 | 504.50 | 485.85 | 503.35 | 500.71 | 3.17% | 138,335 |
| Oct 31, 2025 | 502.00 | 502.05 | 486.75 | 487.90 | 485.34 | -2.68% | 288,347 |
| Oct 30, 2025 | 510.60 | 510.60 | 499.50 | 501.35 | 498.72 | -1.31% | 65,921 |
| Oct 29, 2025 | 502.90 | 508.65 | 502.00 | 508.00 | 505.33 | 1.04% | 210,810 |
| Oct 28, 2025 | 506.45 | 507.95 | 501.10 | 502.75 | 500.11 | -0.87% | 65,916 |
| Oct 27, 2025 | 507.65 | 510.10 | 504.85 | 507.15 | 504.49 | -0.26% | 559,706 |
| Oct 24, 2025 | 510.60 | 510.60 | 498.80 | 508.45 | 505.78 | -0.52% | 424,847 |
| Oct 23, 2025 | 503.60 | 514.80 | 503.60 | 511.10 | 508.42 | 1.00% | 41,590 |
| Oct 21, 2025 | 505.05 | 507.50 | 504.00 | 506.05 | 503.39 | 0.30% | 22,023 |
| Oct 20, 2025 | 509.25 | 510.45 | 503.45 | 504.55 | 501.90 | -0.80% | 34,548 |
| Oct 17, 2025 | 500.00 | 511.30 | 499.50 | 508.60 | 505.93 | 1.69% | 65,525 |
| Oct 16, 2025 | 493.60 | 501.85 | 493.60 | 500.15 | 497.52 | 1.36% | 205,638 |
| Oct 15, 2025 | 494.05 | 494.45 | 486.00 | 493.45 | 490.86 | 1.30% | 22,412 |
| Oct 14, 2025 | 487.05 | 489.80 | 484.35 | 487.10 | 484.54 | -0.18% | 143,787 |
| Oct 13, 2025 | 489.60 | 489.60 | 482.70 | 488.00 | 485.44 | -0.34% | 216,936 |
| Oct 10, 2025 | 484.85 | 491.00 | 484.85 | 489.65 | 487.08 | 0.80% | 52,434 |
| Oct 9, 2025 | 480.55 | 486.80 | 479.00 | 485.75 | 483.20 | 1.13% | 54,453 |
| Oct 8, 2025 | 488.80 | 492.45 | 479.00 | 480.30 | 477.78 | -2.44% | 129,299 |
| Oct 7, 2025 | 493.00 | 502.50 | 489.85 | 492.30 | 489.71 | -0.22% | 118,865 |
| Oct 6, 2025 | 492.75 | 497.65 | 491.90 | 493.40 | 490.81 | -0.53% | 349,670 |
| Oct 3, 2025 | 493.65 | 497.55 | 490.90 | 496.05 | 493.44 | 0.20% | 80,951 |
| Oct 1, 2025 | 491.10 | 495.50 | 483.90 | 495.05 | 492.45 | 0.80% | 332,462 |
| Sep 30, 2025 | 497.55 | 499.65 | 489.55 | 491.10 | 488.52 | -0.59% | 27,830 |
| Sep 29, 2025 | 499.70 | 501.50 | 490.55 | 494.00 | 491.41 | -1.14% | 39,417 |
| Sep 26, 2025 | 506.25 | 508.15 | 493.20 | 499.70 | 497.08 | -1.26% | 33,939 |
| Sep 25, 2025 | 515.55 | 521.50 | 505.05 | 506.10 | 503.44 | -2.27% | 47,381 |
| Sep 24, 2025 | 512.10 | 521.00 | 511.45 | 517.85 | 515.13 | 0.51% | 63,691 |
| Sep 23, 2025 | 522.50 | 522.65 | 512.80 | 515.20 | 512.49 | -1.30% | 27,631 |
| Sep 22, 2025 | 532.55 | 537.65 | 518.00 | 522.00 | 519.26 | -2.51% | 1,260,376 |
| Sep 19, 2025 | 536.30 | 542.45 | 532.70 | 535.45 | 532.64 | -0.09% | 334,371 |
| Sep 18, 2025 | 532.80 | 539.00 | 532.55 | 535.95 | 533.14 | 0.09% | 82,176 |
| Sep 17, 2025 | 535.50 | 539.70 | 532.50 | 535.45 | 532.64 | 0.04% | 21,141 |
| Sep 16, 2025 | 538.40 | 542.30 | 534.50 | 535.25 | 532.44 | -1.12% | 288,880 |
| Sep 15, 2025 | 534.55 | 542.70 | 534.55 | 541.30 | 538.46 | 0.46% | 15,601 |
| Sep 12, 2025 | 540.15 | 544.10 | 533.35 | 538.80 | 535.97 | -0.97% | 422,689 |
| Sep 11, 2025 | 547.00 | 547.45 | 543.00 | 544.10 | 541.24 | -0.61% | 19,138 |
| Sep 10, 2025 | 546.25 | 549.05 | 543.55 | 547.45 | 544.58 | 0.56% | 43,927 |
| Sep 9, 2025 | 544.75 | 547.00 | 539.60 | 544.40 | 541.54 | -0.26% | 23,347 |
| Sep 8, 2025 | 547.00 | 551.70 | 542.70 | 545.80 | 542.93 | -0.19% | 46,766 |
| Sep 5, 2025 | 553.60 | 555.70 | 542.50 | 546.85 | 543.98 | -1.09% | 50,805 |
| Sep 4, 2025 | 556.05 | 576.80 | 551.45 | 552.90 | 550.00 | 1.75% | 289,965 |
| Sep 3, 2025 | 546.00 | 549.00 | 541.15 | 543.40 | 540.55 | -0.29% | 79,963 |
| Sep 2, 2025 | 524.55 | 547.90 | 524.55 | 545.00 | 542.14 | 4.10% | 475,366 |
| Sep 1, 2025 | 523.55 | 524.50 | 520.30 | 523.55 | 520.80 | 0.50% | 127,877 |
| Aug 29, 2025 | 516.25 | 528.55 | 509.85 | 520.95 | 518.21 | 1.40% | 75,953 |
| Aug 28, 2025 | 520.40 | 525.00 | 512.90 | 513.75 | 511.05 | -1.71% | 113,930 |
| Aug 26, 2025 | 513.05 | 526.55 | 513.05 | 522.70 | 519.95 | 0.84% | 45,471 |
| Aug 25, 2025 | 515.35 | 520.50 | 513.45 | 518.35 | 515.63 | 0.47% | 19,629 |
| Aug 22, 2025 | 516.95 | 520.05 | 514.75 | 515.90 | 513.19 | -0.21% | 44,710 |
| Aug 21, 2025 | 536.00 | 536.45 | 514.70 | 517.00 | 514.28 | -3.37% | 100,987 |
| Aug 20, 2025 | 522.30 | 536.55 | 521.20 | 535.05 | 532.24 | 2.52% | 94,809 |
| Aug 19, 2025 | 512.55 | 522.95 | 512.55 | 521.90 | 519.16 | 0.58% | 14,226 |
| Aug 18, 2025 | 508.50 | 530.65 | 508.50 | 518.90 | 516.17 | 3.52% | 138,253 |
| Aug 14, 2025 | 505.45 | 505.45 | 499.60 | 501.25 | 498.62 | -0.42% | 15,282 |
| Aug 13, 2025 | 505.95 | 505.95 | 498.85 | 503.35 | 500.71 | 0.11% | 12,753 |
| Aug 12, 2025 | 508.65 | 511.00 | 501.05 | 502.80 | 500.16 | -1.38% | 19,601 |
| Aug 11, 2025 | 507.85 | 511.20 | 499.05 | 509.85 | 507.17 | 0.50% | 35,262 |
| Aug 8, 2025 | 516.50 | 519.95 | 505.95 | 507.30 | 504.64 | -1.98% | 43,071 |
| Aug 7, 2025 | 513.00 | 519.90 | 512.45 | 517.55 | 514.83 | 0.69% | 29,779 |
| Aug 6, 2025 | 521.05 | 524.15 | 511.85 | 514.00 | 511.30 | -2.10% | 42,157 |
| Aug 5, 2025 | 529.20 | 529.65 | 521.10 | 525.05 | 522.29 | -0.83% | 37,527 |
| Aug 4, 2025 | 539.00 | 539.00 | 528.40 | 529.45 | 526.67 | -0.82% | 26,095 |
| Aug 1, 2025 | 531.55 | 547.75 | 531.55 | 533.85 | 531.05 | 0.90% | 271,818 |
| Jul 31, 2025 | 516.75 | 531.50 | 516.75 | 529.10 | 526.32 | 1.37% | 100,004 |
| Jul 30, 2025 | 515.65 | 523.30 | 515.65 | 521.95 | 519.21 | 0.79% | 23,678 |
| Jul 29, 2025 | 524.90 | 524.90 | 514.60 | 517.85 | 515.13 | -0.80% | 73,106 |
| Jul 28, 2025 | 510.70 | 523.75 | 510.70 | 522.05 | 519.31 | 2.11% | 95,847 |
| Jul 25, 2025 | 512.05 | 513.70 | 508.55 | 511.25 | 508.57 | -0.27% | 35,028 |
| Jul 24, 2025 | 515.15 | 517.00 | 511.00 | 512.65 | 509.96 | -0.23% | 65,612 |
| Jul 23, 2025 | 515.45 | 518.00 | 511.00 | 513.85 | 511.15 | -0.27% | 38,025 |
| Jul 22, 2025 | 514.80 | 517.00 | 510.75 | 515.25 | 512.54 | 0.13% | 48,687 |
| Jul 21, 2025 | 518.25 | 522.00 | 513.40 | 514.60 | 511.90 | -1.55% | 77,052 |
| Jul 18, 2025 | 525.95 | 525.95 | 518.80 | 522.70 | 519.95 | -1.07% | 27,741 |
| Jul 17, 2025 | 531.65 | 531.65 | 527.00 | 528.35 | 520.35 | 0.09% | 25,188 |
| Jul 16, 2025 | 526.35 | 530.30 | 525.05 | 527.90 | 519.91 | 0.17% | 79,295 |
| Jul 15, 2025 | 529.55 | 529.55 | 523.20 | 527.00 | 519.02 | 0.17% | 125,453 |
| Jul 14, 2025 | 533.80 | 536.20 | 524.50 | 526.10 | 518.14 | -1.01% | 147,883 |