Dabur India Limited (BOM:500096)
India
· Delayed Price · Currency is INR 478.90
-8.95 (-1.83%)
At close: Mar 6, 2026
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 484.45 | 485.65 | 477.60 | 478.90 | 478.90 | -1.83% | 23,384 |
| Mar 5, 2026 | 488.70 | 492.40 | 481.90 | 487.85 | 487.85 | 0.05% | 33,367 |
| Mar 4, 2026 | 495.05 | 504.80 | 486.00 | 487.60 | 487.60 | -3.94% | 41,349 |
| Mar 2, 2026 | 472.35 | 513.50 | 472.35 | 507.60 | 507.60 | -2.11% | 44,968 |
| Feb 27, 2026 | 523.95 | 525.00 | 512.00 | 518.55 | 518.55 | -1.09% | 47,277 |
| Feb 26, 2026 | 515.35 | 524.85 | 515.35 | 524.25 | 524.25 | 0.98% | 34,516 |
| Feb 25, 2026 | 520.00 | 523.60 | 516.70 | 519.15 | 519.15 | 0.22% | 34,563 |
| Feb 24, 2026 | 510.25 | 519.35 | 510.25 | 518.00 | 518.00 | 0.76% | 38,454 |
| Feb 23, 2026 | 505.45 | 515.60 | 505.45 | 514.10 | 514.10 | 0.82% | 184,809 |
| Feb 20, 2026 | 500.50 | 511.00 | 500.50 | 509.90 | 509.90 | 1.65% | 14,564 |
| Feb 19, 2026 | 510.60 | 514.25 | 500.00 | 501.60 | 501.60 | -1.78% | 32,855 |
| Feb 18, 2026 | 522.15 | 525.00 | 503.50 | 510.70 | 510.70 | -1.17% | 196,141 |
| Feb 17, 2026 | 511.05 | 518.85 | 511.05 | 516.75 | 516.75 | 0.45% | 24,613 |
| Feb 16, 2026 | 510.85 | 515.70 | 508.05 | 514.45 | 514.45 | 0.40% | 19,400 |
| Feb 13, 2026 | 517.95 | 518.40 | 510.05 | 512.40 | 512.40 | -1.36% | 279,887 |
| Feb 12, 2026 | 522.25 | 523.00 | 516.05 | 519.45 | 519.45 | -0.53% | 29,459 |
| Feb 11, 2026 | 519.35 | 522.95 | 517.30 | 522.20 | 522.20 | 0.53% | 57,458 |
| Feb 10, 2026 | 515.30 | 520.50 | 509.95 | 519.45 | 519.45 | 0.89% | 40,436 |
| Feb 9, 2026 | 510.20 | 516.00 | 507.45 | 514.85 | 514.85 | 1.26% | 86,734 |
| Feb 6, 2026 | 501.05 | 509.20 | 498.60 | 508.45 | 508.45 | 0.84% | 137,599 |
| Feb 5, 2026 | 500.05 | 507.35 | 500.00 | 504.20 | 504.20 | 0.69% | 22,471 |
| Feb 4, 2026 | 504.10 | 506.00 | 497.00 | 500.75 | 500.75 | 0.06% | 192,573 |
| Feb 3, 2026 | 514.90 | 514.90 | 496.00 | 500.45 | 500.45 | 0.32% | 39,576 |
| Feb 2, 2026 | 502.25 | 503.00 | 493.90 | 498.85 | 498.85 | -0.68% | 65,789 |
| Feb 1, 2026 | 507.70 | 517.95 | 495.05 | 502.25 | 502.25 | -0.91% | 57,613 |
| Jan 30, 2026 | 511.00 | 519.75 | 501.25 | 506.85 | 506.85 | -0.34% | 103,568 |
| Jan 29, 2026 | 515.20 | 515.85 | 499.40 | 508.60 | 508.60 | -1.37% | 169,844 |
| Jan 28, 2026 | 512.05 | 517.95 | 502.05 | 515.65 | 515.65 | 0.24% | 59,641 |
| Jan 27, 2026 | 510.80 | 521.00 | 510.80 | 514.40 | 514.40 | -0.82% | 36,255 |
| Jan 23, 2026 | 524.65 | 532.75 | 518.15 | 518.65 | 518.65 | -1.25% | 28,980 |
| Jan 22, 2026 | 518.75 | 529.60 | 518.75 | 525.20 | 525.20 | 1.79% | 106,271 |
| Jan 21, 2026 | 496.05 | 517.50 | 496.05 | 515.95 | 515.95 | 2.16% | 74,634 |
| Jan 20, 2026 | 512.00 | 516.00 | 503.70 | 505.05 | 505.05 | -1.42% | 16,941 |
| Jan 19, 2026 | 506.20 | 517.60 | 506.20 | 512.35 | 512.35 | -0.40% | 44,426 |
| Jan 16, 2026 | 510.20 | 520.30 | 510.20 | 514.40 | 514.40 | 0.13% | 32,173 |
| Jan 14, 2026 | 516.95 | 523.70 | 511.75 | 513.75 | 513.75 | -1.51% | 19,290 |
| Jan 13, 2026 | 524.20 | 528.85 | 517.00 | 521.65 | 521.65 | -0.47% | 484,889 |
| Jan 12, 2026 | 521.25 | 525.70 | 519.75 | 524.10 | 524.10 | 0.36% | 1,065,945 |
| Jan 9, 2026 | 516.45 | 525.50 | 515.20 | 522.20 | 522.20 | 0.56% | 1,147,908 |
| Jan 8, 2026 | 519.70 | 526.60 | 515.00 | 519.30 | 519.30 | -0.25% | 1,427,149 |
| Jan 7, 2026 | 520.50 | 526.35 | 518.65 | 520.60 | 520.60 | 0.05% | 313,794 |
| Jan 6, 2026 | 519.75 | 522.50 | 502.60 | 520.35 | 520.35 | -0.17% | 100,170 |
| Jan 5, 2026 | 523.35 | 533.80 | 519.60 | 521.25 | 521.25 | -0.20% | 102,771 |
| Jan 2, 2026 | 499.25 | 526.00 | 499.00 | 522.30 | 522.30 | 4.45% | 423,195 |
| Jan 1, 2026 | 506.25 | 506.25 | 498.00 | 500.05 | 500.05 | -0.65% | 24,083 |
| Dec 31, 2025 | 495.55 | 509.80 | 494.35 | 503.30 | 503.30 | 1.54% | 108,992 |
| Dec 30, 2025 | 489.00 | 497.50 | 487.40 | 495.65 | 495.65 | 1.37% | 44,606 |
| Dec 29, 2025 | 487.50 | 490.45 | 486.00 | 488.95 | 488.95 | 0.10% | 44,392 |
| Dec 26, 2025 | 490.50 | 493.05 | 487.70 | 488.45 | 488.45 | -0.42% | 13,968 |
| Dec 24, 2025 | 493.45 | 494.95 | 488.95 | 490.50 | 490.50 | -0.53% | 18,228 |
| Dec 23, 2025 | 493.65 | 495.00 | 491.15 | 493.10 | 493.10 | -0.16% | 30,219 |
| Dec 22, 2025 | 494.30 | 497.35 | 493.10 | 493.90 | 493.90 | -0.07% | 33,267 |
| Dec 19, 2025 | 492.40 | 495.10 | 491.55 | 494.25 | 494.25 | 0.38% | 52,557 |
| Dec 18, 2025 | 490.65 | 493.80 | 489.55 | 492.40 | 492.40 | -0.29% | 9,233 |
| Dec 17, 2025 | 495.45 | 498.80 | 492.50 | 493.85 | 493.85 | -0.70% | 17,670 |
| Dec 16, 2025 | 497.30 | 504.55 | 494.30 | 497.35 | 497.35 | 0.02% | 59,750 |
| Dec 15, 2025 | 494.20 | 499.00 | 494.00 | 497.25 | 497.25 | 0.53% | 22,653 |
| Dec 12, 2025 | 502.10 | 503.00 | 494.00 | 494.65 | 494.65 | -1.48% | 38,463 |
| Dec 11, 2025 | 501.45 | 503.75 | 496.90 | 502.10 | 502.10 | -0.03% | 18,023 |
| Dec 10, 2025 | 503.50 | 505.90 | 497.90 | 502.25 | 502.25 | -0.24% | 92,179 |
| Dec 9, 2025 | 502.30 | 505.70 | 498.00 | 503.45 | 503.45 | -0.24% | 82,577 |
| Dec 8, 2025 | 506.10 | 510.30 | 501.00 | 504.65 | 504.65 | -1.01% | 92,651 |
| 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 |