Dabur India Limited (BOM:500096)
India
· Delayed Price · Currency is INR 449.85
-2.50 (-0.55%)
At close: Apr 28, 2026
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.20 | 453.25 | 445.20 | 449.85 | 449.85 | -0.55% | 30,699 |
| Apr 27, 2026 | 454.05 | 457.30 | 451.55 | 452.35 | 452.35 | 0.04% | 52,288 |
| Apr 24, 2026 | 460.60 | 462.30 | 448.45 | 452.15 | 452.15 | -1.74% | 86,002 |
| Apr 23, 2026 | 456.75 | 461.50 | 453.30 | 460.15 | 460.15 | 0.02% | 72,477 |
| Apr 22, 2026 | 451.45 | 464.00 | 450.05 | 460.05 | 460.05 | 1.68% | 136,121 |
| Apr 21, 2026 | 442.00 | 455.60 | 439.90 | 452.45 | 452.45 | 2.31% | 154,728 |
| Apr 20, 2026 | 443.90 | 447.15 | 436.50 | 442.25 | 442.25 | 0.03% | 60,455 |
| Apr 17, 2026 | 430.50 | 444.00 | 424.05 | 442.10 | 442.10 | 3.38% | 409,687 |
| Apr 16, 2026 | 438.50 | 441.95 | 426.50 | 427.65 | 427.65 | -1.32% | 408,882 |
| Apr 15, 2026 | 432.25 | 437.30 | 428.25 | 433.35 | 433.35 | 2.02% | 503,913 |
| Apr 13, 2026 | 430.05 | 432.05 | 422.30 | 424.75 | 424.75 | -2.67% | 50,133 |
| Apr 10, 2026 | 426.05 | 437.75 | 425.30 | 436.40 | 436.40 | 1.63% | 51,256 |
| Apr 9, 2026 | 427.95 | 433.20 | 422.80 | 429.40 | 429.40 | 0.48% | 57,867 |
| Apr 8, 2026 | 428.00 | 430.45 | 422.00 | 427.35 | 427.35 | 3.09% | 100,570 |
| Apr 7, 2026 | 413.30 | 416.15 | 408.50 | 414.55 | 414.55 | 0.16% | 51,482 |
| Apr 6, 2026 | 424.25 | 424.25 | 408.30 | 413.90 | 413.90 | -0.77% | 193,608 |
| Apr 2, 2026 | 410.00 | 420.00 | 403.50 | 417.10 | 417.10 | 0.47% | 60,737 |
| Apr 1, 2026 | 428.65 | 428.65 | 412.25 | 415.15 | 415.15 | 1.16% | 18,619 |
| Mar 30, 2026 | 401.05 | 417.55 | 401.05 | 410.40 | 410.40 | -2.22% | 127,322 |
| Mar 27, 2026 | 428.85 | 429.00 | 418.55 | 419.70 | 419.70 | -2.66% | 91,358 |
| Mar 25, 2026 | 425.00 | 439.25 | 421.00 | 431.15 | 431.15 | 2.29% | 66,038 |
| Mar 24, 2026 | 425.40 | 426.00 | 417.25 | 421.50 | 421.50 | 0.99% | 51,463 |
| Mar 23, 2026 | 420.95 | 427.60 | 416.00 | 417.35 | 417.35 | -3.28% | 97,079 |
| Mar 20, 2026 | 435.30 | 435.30 | 429.00 | 431.50 | 431.50 | 0.31% | 29,823 |
| Mar 19, 2026 | 448.00 | 448.05 | 429.00 | 430.15 | 430.15 | -4.71% | 46,134 |
| Mar 18, 2026 | 452.80 | 455.45 | 450.00 | 451.40 | 451.40 | -0.24% | 40,206 |
| Mar 17, 2026 | 461.75 | 461.75 | 451.85 | 452.50 | 452.50 | -1.32% | 19,619 |
| Mar 16, 2026 | 454.05 | 461.50 | 449.50 | 458.55 | 458.55 | 1.07% | 74,953 |
| Mar 13, 2026 | 457.35 | 462.50 | 452.35 | 453.70 | 453.70 | -1.23% | 50,693 |
| Mar 12, 2026 | 471.95 | 471.95 | 456.70 | 459.35 | 459.35 | -2.68% | 50,377 |
| Mar 11, 2026 | 482.65 | 482.85 | 470.30 | 472.00 | 472.00 | -1.93% | 39,256 |
| Mar 10, 2026 | 470.55 | 482.85 | 470.55 | 481.30 | 481.30 | 3.14% | 1,035,001 |
| Mar 9, 2026 | 468.05 | 473.55 | 464.10 | 466.65 | 466.65 | -2.56% | 47,889 |
| 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 |