Dabur India Limited (NSE:DABUR)
India
· Delayed Price · Currency is INR 510.10
+2.00 (0.39%)
At close: Dec 5, 2025
Dabur India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 503.25 | 510.80 | 502.35 | 510.10 | 510.10 | 0.39% | 1,205,977 |
| Dec 4, 2025 | 505.15 | 510.25 | 502.55 | 508.10 | 508.10 | 0.42% | 1,371,715 |
| Dec 3, 2025 | 505.15 | 509.05 | 500.80 | 506.00 | 506.00 | -0.38% | 1,388,012 |
| Dec 2, 2025 | 513.10 | 517.85 | 507.00 | 507.95 | 507.95 | -1.42% | 2,434,279 |
| Dec 1, 2025 | 517.45 | 519.35 | 514.15 | 515.25 | 515.25 | -0.42% | 1,619,957 |
| Nov 28, 2025 | 520.45 | 520.45 | 513.45 | 517.40 | 517.40 | -0.34% | 999,605 |
| Nov 27, 2025 | 517.25 | 520.50 | 514.75 | 519.15 | 519.15 | 0.38% | 1,262,843 |
| Nov 26, 2025 | 514.15 | 520.05 | 513.85 | 517.20 | 517.20 | 0.54% | 914,828 |
| Nov 25, 2025 | 511.40 | 515.45 | 509.00 | 514.40 | 514.40 | 0.39% | 2,050,235 |
| Nov 24, 2025 | 516.95 | 517.85 | 511.40 | 512.40 | 512.40 | -0.63% | 5,926,288 |
| Nov 21, 2025 | 525.05 | 525.05 | 514.30 | 515.65 | 515.65 | -1.79% | 2,659,623 |
| Nov 20, 2025 | 519.05 | 527.00 | 516.70 | 525.05 | 525.05 | 1.45% | 2,956,054 |
| Nov 19, 2025 | 520.85 | 523.55 | 516.60 | 517.55 | 517.55 | -0.63% | 2,419,687 |
| Nov 18, 2025 | 524.20 | 524.25 | 512.50 | 520.85 | 520.85 | -0.65% | 1,958,068 |
| Nov 17, 2025 | 529.00 | 529.90 | 523.35 | 524.25 | 524.25 | -0.14% | 1,856,462 |
| Nov 14, 2025 | 522.00 | 527.00 | 517.55 | 525.00 | 525.00 | 0.54% | 1,789,377 |
| Nov 13, 2025 | 522.00 | 528.60 | 517.00 | 522.20 | 522.20 | -0.02% | 1,859,578 |
| Nov 12, 2025 | 519.95 | 524.90 | 516.05 | 522.30 | 522.30 | 0.45% | 2,517,903 |
| Nov 11, 2025 | 515.70 | 521.65 | 512.65 | 519.95 | 519.95 | 0.87% | 1,478,112 |
| Nov 10, 2025 | 520.00 | 521.00 | 512.80 | 515.45 | 515.45 | -0.62% | 1,005,698 |
| Nov 7, 2025 | 522.00 | 522.00 | 512.50 | 518.65 | 518.65 | -0.96% | 1,754,801 |
| Nov 6, 2025 | 517.05 | 524.50 | 511.05 | 523.70 | 520.95 | 1.29% | 3,911,239 |
| Nov 4, 2025 | 502.30 | 519.95 | 501.95 | 517.05 | 514.33 | 2.73% | 5,322,219 |
| Nov 3, 2025 | 488.10 | 504.45 | 485.60 | 503.30 | 500.66 | 3.23% | 4,523,334 |
| Oct 31, 2025 | 502.90 | 502.95 | 486.70 | 487.55 | 484.99 | -2.79% | 4,980,727 |
| Oct 30, 2025 | 511.50 | 511.50 | 499.60 | 501.55 | 498.92 | -1.28% | 1,744,704 |
| Oct 29, 2025 | 503.40 | 508.90 | 501.80 | 508.05 | 505.38 | 0.92% | 1,880,484 |
| Oct 28, 2025 | 508.10 | 508.20 | 501.00 | 503.40 | 500.76 | -0.72% | 2,826,407 |
| Oct 27, 2025 | 508.50 | 510.20 | 504.70 | 507.05 | 504.39 | -0.28% | 3,258,720 |
| Oct 24, 2025 | 512.40 | 512.40 | 498.40 | 508.45 | 505.78 | -0.58% | 3,786,598 |
| Oct 23, 2025 | 507.00 | 515.00 | 505.30 | 511.40 | 508.71 | 0.99% | 3,693,389 |
| Oct 21, 2025 | 506.15 | 507.85 | 503.45 | 506.40 | 503.74 | 0.37% | 128,942 |
| Oct 20, 2025 | 511.10 | 511.10 | 503.50 | 504.55 | 501.90 | -0.75% | 824,259 |
| Oct 17, 2025 | 500.60 | 511.65 | 499.60 | 508.35 | 505.68 | 1.52% | 3,436,032 |
| Oct 16, 2025 | 493.90 | 502.00 | 493.90 | 500.75 | 498.12 | 1.54% | 1,236,003 |
| Oct 15, 2025 | 486.05 | 494.40 | 486.05 | 493.15 | 490.56 | 1.19% | 2,084,672 |
| Oct 14, 2025 | 487.75 | 489.75 | 484.55 | 487.35 | 484.79 | -0.08% | 1,611,549 |
| Oct 13, 2025 | 488.60 | 489.60 | 482.55 | 487.75 | 485.19 | -0.40% | 1,990,140 |
| Oct 10, 2025 | 485.40 | 490.85 | 485.40 | 489.70 | 487.13 | 0.89% | 1,613,675 |
| Oct 9, 2025 | 480.45 | 486.50 | 479.15 | 485.40 | 482.85 | 1.09% | 3,052,079 |
| Oct 8, 2025 | 485.00 | 493.20 | 479.15 | 480.15 | 477.63 | -2.46% | 3,627,391 |
| Oct 7, 2025 | 493.35 | 502.80 | 489.90 | 492.25 | 489.67 | -0.22% | 4,534,081 |
| Oct 6, 2025 | 495.50 | 497.75 | 491.80 | 493.35 | 490.76 | -0.56% | 2,681,852 |
| Oct 3, 2025 | 495.05 | 497.80 | 490.75 | 496.15 | 493.54 | 0.22% | 3,035,129 |
| Oct 1, 2025 | 491.30 | 496.00 | 483.65 | 495.05 | 492.45 | 0.76% | 2,443,402 |
| Sep 30, 2025 | 495.00 | 500.15 | 489.50 | 491.30 | 488.72 | -0.31% | 2,645,097 |
| Sep 29, 2025 | 497.75 | 501.70 | 490.55 | 492.85 | 490.26 | -1.38% | 17,685,370 |
| Sep 26, 2025 | 508.00 | 508.00 | 493.00 | 499.75 | 497.13 | -1.29% | 3,168,298 |
| Sep 25, 2025 | 517.80 | 521.85 | 505.15 | 506.30 | 503.64 | -2.22% | 2,356,326 |
| Sep 24, 2025 | 515.00 | 520.95 | 511.40 | 517.80 | 515.08 | 0.54% | 1,781,081 |
| Sep 23, 2025 | 522.00 | 522.00 | 512.65 | 515.00 | 512.30 | -1.35% | 3,466,804 |
| Sep 22, 2025 | 536.00 | 536.75 | 518.00 | 522.05 | 519.31 | -2.50% | 2,892,697 |
| Sep 19, 2025 | 536.95 | 542.80 | 532.70 | 535.45 | 532.64 | -0.16% | 2,411,369 |
| Sep 18, 2025 | 536.00 | 539.00 | 532.40 | 536.30 | 533.48 | 0.21% | 2,012,300 |
| Sep 17, 2025 | 537.55 | 539.50 | 532.20 | 535.15 | 532.34 | -0.10% | 822,210 |
| Sep 16, 2025 | 540.60 | 542.30 | 534.50 | 535.70 | 532.89 | -0.96% | 1,405,923 |
| Sep 15, 2025 | 536.50 | 542.60 | 536.50 | 540.90 | 538.06 | 0.38% | 837,561 |
| Sep 12, 2025 | 544.10 | 544.10 | 533.70 | 538.85 | 536.02 | -0.96% | 2,746,427 |
| Sep 11, 2025 | 547.25 | 548.40 | 543.00 | 544.10 | 541.24 | -0.62% | 891,836 |
| Sep 10, 2025 | 546.90 | 548.95 | 543.70 | 547.50 | 544.63 | 0.60% | 874,891 |
| Sep 9, 2025 | 546.25 | 547.40 | 539.25 | 544.25 | 541.39 | -0.36% | 1,937,685 |
| Sep 8, 2025 | 547.95 | 551.65 | 542.70 | 546.20 | 543.33 | -0.09% | 782,235 |
| Sep 5, 2025 | 553.80 | 555.85 | 542.35 | 546.70 | 543.83 | -1.09% | 1,489,345 |
| Sep 4, 2025 | 565.00 | 577.00 | 551.35 | 552.70 | 549.80 | 1.69% | 8,712,233 |
| Sep 3, 2025 | 545.90 | 549.25 | 541.25 | 543.50 | 540.65 | -0.20% | 2,220,814 |
| Sep 2, 2025 | 525.00 | 547.75 | 523.65 | 544.60 | 541.74 | 4.00% | 8,973,936 |
| Sep 1, 2025 | 521.55 | 524.55 | 520.05 | 523.65 | 520.90 | 0.49% | 4,327,053 |
| Aug 29, 2025 | 515.45 | 528.55 | 509.70 | 521.10 | 518.36 | 1.41% | 3,745,766 |
| Aug 28, 2025 | 526.55 | 526.55 | 512.25 | 513.85 | 511.15 | -1.64% | 2,068,611 |
| Aug 26, 2025 | 518.60 | 526.80 | 517.10 | 522.40 | 519.66 | 0.73% | 3,045,617 |
| Aug 25, 2025 | 515.90 | 520.45 | 513.45 | 518.60 | 515.88 | 0.51% | 1,204,983 |
| Aug 22, 2025 | 516.00 | 519.85 | 514.55 | 515.95 | 513.24 | 0.05% | 1,596,318 |
| Aug 21, 2025 | 535.95 | 536.45 | 514.75 | 515.70 | 512.99 | -3.61% | 6,041,694 |
| Aug 20, 2025 | 522.00 | 536.40 | 521.10 | 535.00 | 532.19 | 2.48% | 12,345,210 |
| Aug 19, 2025 | 519.85 | 522.75 | 514.00 | 522.05 | 519.31 | 0.57% | 645,927 |
| Aug 18, 2025 | 513.90 | 529.80 | 512.00 | 519.10 | 516.37 | 3.63% | 4,810,046 |
| Aug 14, 2025 | 504.00 | 505.50 | 499.40 | 500.90 | 498.27 | -0.52% | 1,202,134 |
| Aug 13, 2025 | 503.40 | 504.95 | 498.65 | 503.50 | 500.86 | 0.12% | 864,573 |
| Aug 12, 2025 | 510.00 | 510.95 | 501.25 | 502.90 | 500.26 | -1.40% | 839,972 |
| Aug 11, 2025 | 507.70 | 511.55 | 499.30 | 510.05 | 507.37 | 0.55% | 1,123,741 |
| Aug 8, 2025 | 518.00 | 519.80 | 506.00 | 507.25 | 504.59 | -1.92% | 510,393 |
| Aug 7, 2025 | 513.75 | 519.70 | 512.10 | 517.20 | 514.48 | 0.62% | 957,305 |
| Aug 6, 2025 | 524.15 | 524.15 | 512.00 | 514.00 | 511.30 | -2.04% | 931,299 |
| Aug 5, 2025 | 529.65 | 529.65 | 521.00 | 524.70 | 521.94 | -0.93% | 2,027,038 |
| Aug 4, 2025 | 534.35 | 538.85 | 528.20 | 529.65 | 526.87 | -0.88% | 2,602,888 |
| Aug 1, 2025 | 533.00 | 547.70 | 531.90 | 534.35 | 531.54 | 1.01% | 8,042,006 |
| Jul 31, 2025 | 518.30 | 531.75 | 517.15 | 529.00 | 526.22 | 1.34% | 3,024,718 |
| Jul 30, 2025 | 519.05 | 523.25 | 517.60 | 522.00 | 519.26 | 0.71% | 1,616,247 |
| Jul 29, 2025 | 524.65 | 525.60 | 514.65 | 518.30 | 515.58 | -0.71% | 2,646,055 |
| Jul 28, 2025 | 507.00 | 523.95 | 507.00 | 522.00 | 519.26 | 2.08% | 2,759,206 |
| Jul 25, 2025 | 512.00 | 514.00 | 508.35 | 511.35 | 508.66 | -0.23% | 2,132,786 |
| Jul 24, 2025 | 516.90 | 516.90 | 511.00 | 512.55 | 509.86 | -0.25% | 3,715,595 |
| Jul 23, 2025 | 517.75 | 518.50 | 510.85 | 513.85 | 511.15 | -0.23% | 1,898,497 |
| Jul 22, 2025 | 515.45 | 516.50 | 511.00 | 515.05 | 512.35 | 0.10% | 1,471,884 |
| Jul 21, 2025 | 520.10 | 522.15 | 513.40 | 514.55 | 511.85 | -1.54% | 1,172,175 |
| Jul 18, 2025 | 522.45 | 523.40 | 518.35 | 522.60 | 519.86 | -1.15% | 1,616,139 |
| Jul 17, 2025 | 530.00 | 531.70 | 526.55 | 528.70 | 520.70 | 0.14% | 1,537,940 |
| Jul 16, 2025 | 527.00 | 530.35 | 525.10 | 527.95 | 519.96 | 0.18% | 2,301,562 |
| Jul 15, 2025 | 526.50 | 528.90 | 523.15 | 527.00 | 519.03 | 0.15% | 1,243,559 |
| Jul 14, 2025 | 533.50 | 536.50 | 524.55 | 526.20 | 518.24 | -0.88% | 1,428,794 |