NSE - Free Realtime Quote INR

Dabur India Limited (DABUR.NS)

487.25
+1.65
+(0.34%)
As of 10:42:24 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025486.15487.65484.50487.25487.25165,917
Jun 9, 2025483.65486.00481.35485.60485.601,389,266
Jun 6, 2025487.40487.65480.55481.25481.253,468,649
Jun 5, 2025494.30494.35487.00488.70488.701,792,668
Jun 4, 2025487.00493.40484.40491.85491.852,318,406
Jun 3, 2025484.45486.80482.55485.65485.651,460,542
Jun 2, 2025484.45490.20481.55484.45484.451,851,827
May 30, 2025482.00486.15478.70482.95482.956,304,976
May 29, 2025484.70484.85479.95482.10482.101,599,536
May 28, 2025484.00486.80482.55484.70484.701,568,432
May 27, 2025481.30485.60480.40484.10484.101,713,846
May 26, 2025482.00485.55479.75480.30480.302,584,471
May 23, 2025477.95484.45477.95481.95481.951,495,455
May 22, 2025482.00483.10475.00477.05477.051,958,254
May 21, 2025477.80484.90477.30481.75481.751,927,887
May 20, 2025484.85486.40475.00475.65475.651,843,098
May 19, 2025477.60484.50475.10483.45483.451,640,651
May 16, 2025471.20477.40467.30476.65476.652,431,240
May 15, 2025469.40472.50467.10469.00469.002,739,793
May 14, 2025473.75474.55467.00468.95468.953,541,267
May 13, 2025474.95479.20471.70473.75473.752,449,180
May 12, 2025468.05476.55467.00475.05475.052,902,701
May 9, 2025466.35467.30458.60462.75462.752,037,837
May 8, 2025469.95478.60461.10468.70468.707,843,512
May 7, 2025473.30485.75473.30482.10482.101,520,898
May 6, 2025482.00486.25479.40480.60480.60702,529
May 5, 2025481.00485.40479.25481.85481.853,248,925
May 2, 2025485.30487.75476.60479.40479.401,697,677
Apr 30, 2025483.60490.45482.35487.75487.752,195,362
Apr 29, 2025482.25486.95481.30483.65483.651,470,658
Apr 28, 2025483.00487.85480.20482.20482.201,312,796
Apr 25, 2025489.00493.05480.00484.60484.601,369,564
Apr 24, 2025486.20494.50484.45491.70491.703,251,494
Apr 23, 2025486.00487.35482.05486.20486.201,107,728
Apr 22, 2025476.00485.75475.50484.40484.401,525,955
Apr 21, 2025481.30481.85474.80475.55475.552,586,539
Apr 17, 2025480.45480.55476.20479.30479.30844,403
Apr 16, 2025474.80481.70473.80481.35481.351,382,224
Apr 15, 2025467.65474.45462.60473.75473.752,374,405
Apr 11, 2025463.00465.20455.90461.30461.302,170,343
Apr 9, 2025459.80468.45458.05465.25465.252,429,984
Apr 8, 2025454.90464.05453.00459.00459.001,640,063
Apr 7, 2025435.00454.15433.30451.40451.404,571,485
Apr 4, 2025466.90467.25458.50461.75461.753,850,303
Apr 3, 2025473.95483.75458.20465.40465.4012,356,973
Apr 2, 2025496.15497.60484.45495.75495.752,835,760
Apr 1, 2025505.85512.55496.55497.50497.501,974,802
Mar 28, 2025513.00519.45503.80506.50506.501,759,182
Mar 27, 2025507.60514.95503.85512.85512.851,649,107
Mar 26, 2025509.00510.95505.05508.85508.852,517,374
Mar 25, 2025507.20512.00505.05509.25509.252,782,397
Mar 24, 2025507.45509.05502.20507.20507.202,299,229
Mar 21, 2025500.00507.90497.90506.80506.802,013,377
Mar 20, 2025497.00499.75493.00499.00499.003,651,974
Mar 19, 2025501.60502.25492.85495.45495.452,652,053
Mar 18, 2025494.75494.75494.75494.75494.75-
Mar 17, 2025498.40502.50490.10494.75494.751,646,821
Mar 13, 2025500.50504.00498.90500.95500.951,288,721
Mar 12, 2025496.20500.90491.75499.95499.951,450,825
Mar 11, 2025490.00500.50489.55497.55497.551,830,398
Mar 10, 2025495.00501.40492.00493.35493.352,526,521
Mar 7, 2025495.00499.10491.80495.80495.801,913,893
Mar 6, 2025489.90497.75488.70495.00495.001,219,415
Mar 5, 2025483.00491.00482.60487.70487.701,767,699
Mar 4, 2025486.00489.25480.00483.70483.702,477,085
Mar 3, 2025493.00496.55485.00491.75491.752,166,131
Feb 28, 2025500.30504.45490.85493.30493.305,530,947
Feb 27, 2025510.15515.00501.50503.25503.251,181,893
Feb 25, 2025505.15512.40504.15510.95510.951,483,864
Feb 24, 2025503.60507.00502.60505.70505.70736,767
Feb 21, 2025510.95511.60503.50508.65508.652,057,493
Feb 20, 2025505.00510.95500.15510.35510.352,052,520
Feb 19, 2025515.00515.00503.70504.45504.452,715,980
Feb 18, 2025520.00520.40514.00515.15515.151,603,493
Feb 17, 2025518.10522.30514.75520.55520.55974,964
Feb 14, 2025520.55524.85517.30519.90519.901,191,521
Feb 13, 2025525.55528.80517.30519.85519.851,484,585
Feb 12, 2025518.30527.35515.65525.75525.752,113,562
Feb 11, 2025529.90532.20515.70517.70517.701,177,152
Feb 10, 2025527.10535.45523.65528.10528.101,678,247
Feb 7, 2025529.65529.85520.15527.10527.102,097,013
Feb 6, 2025531.50536.70524.65526.20526.201,225,984
Feb 5, 2025542.00543.00530.65531.50531.502,811,816
Feb 4, 2025536.55542.75534.65541.05541.053,275,638
Feb 3, 2025540.40546.40530.30534.55534.553,792,769
Feb 1, 2025533.45551.70522.70539.10539.104,921,220
Jan 31, 2025538.00542.80523.00529.85529.854,302,619
Jan 30, 2025521.25540.00519.00533.70533.703,384,404
Jan 29, 2025525.00527.50515.50518.10518.102,201,858
Jan 28, 2025525.00528.30522.70525.35525.352,683,319
Jan 27, 2025517.10532.95517.10523.85523.853,023,866
Jan 24, 2025524.65527.00518.60521.65521.651,031,251
Jan 23, 2025518.10526.70515.15524.60524.60698,448
Jan 22, 2025521.25524.60517.70520.50520.501,532,395
Jan 21, 2025522.05528.90519.50521.25521.252,258,554
Jan 20, 2025528.65529.00520.95521.60521.601,536,752
Jan 17, 2025521.50531.85516.00526.05526.052,943,339
Jan 16, 2025518.00523.70514.85522.40522.402,718,298
Jan 15, 2025513.00516.45510.20515.50515.501,959,656
Jan 14, 2025512.20520.85510.15512.50512.502,539,143
Jan 13, 2025515.95519.55509.50510.75510.752,857,732
Jan 10, 2025519.00522.95514.05517.90517.902,316,135
Jan 9, 2025514.00530.90511.55521.15521.154,084,746
Jan 8, 2025509.80514.85505.30513.75513.751,666,424
Jan 7, 2025508.00512.75503.10508.85508.852,248,836
Jan 6, 2025522.30522.50501.10504.85504.855,026,479
Jan 3, 2025515.00529.00514.05524.90524.903,814,344
Jan 2, 2025510.95515.50507.75513.35513.351,720,007
Jan 1, 2025506.90512.50506.50510.95510.951,065,540
Dec 31, 2024505.30509.00502.30507.00507.00812,765
Dec 30, 2024507.00509.80503.10505.25505.254,298,784
Dec 27, 2024506.50509.70504.05507.15507.151,299,653
Dec 26, 2024510.45511.50504.05505.60505.602,088,931
Dec 24, 2024512.00515.95507.75509.95509.953,207,041
Dec 23, 2024502.70511.00500.90509.50509.501,777,848
Dec 20, 2024504.00508.30500.00502.55502.553,228,278
Dec 19, 2024503.00505.40499.50503.95503.951,583,630
Dec 18, 2024507.95508.95502.45505.40505.402,300,294
Dec 17, 2024509.00510.30504.10505.40505.402,821,249
Dec 16, 2024514.05516.00509.05509.95509.951,041,908
Dec 13, 2024506.65514.30499.50512.80512.802,205,228
Dec 12, 2024510.00512.00505.75506.65506.653,491,848
Dec 11, 2024507.00511.25505.10508.35508.353,602,452
Dec 10, 2024507.95511.70504.35506.95506.953,425,754
Dec 9, 2024519.00520.75503.20506.85506.856,086,175
Dec 6, 2024525.00525.85520.25523.80523.801,663,402
Dec 5, 2024525.00527.30516.65523.15523.152,760,858
Dec 4, 2024524.00527.25520.00522.80522.802,515,588
Dec 3, 2024523.90529.05521.00522.55522.553,691,025
Dec 2, 2024522.50528.00520.70523.90523.901,510,906
Nov 29, 2024518.25529.65518.25527.15527.152,225,080
Nov 28, 2024529.85534.35524.00526.00526.001,554,564
Nov 27, 2024519.95529.20519.45527.50527.501,722,809
Nov 26, 2024524.00529.90519.40525.35525.35894,410
Nov 25, 2024516.35528.15515.20521.50521.504,146,364
Nov 22, 2024506.65515.10504.40513.00513.001,050,913
Nov 21, 2024508.50509.40502.40505.75505.751,771,693
Nov 19, 2024511.00514.50506.15508.20508.202,126,926
Nov 18, 2024509.10509.60499.00508.50508.503,329,177
Nov 14, 2024510.85513.95502.65508.10508.102,083,472
Nov 13, 2024511.35514.20507.30510.85510.852,253,481
Nov 12, 2024522.80524.15509.50510.50510.504,775,306
Nov 11, 2024530.00531.40520.35522.75522.751,589,666
Nov 8, 2024 2.75 Dividend
Nov 8, 2024532.35535.00528.60531.50531.501,458,407
Nov 7, 2024541.35544.15532.30534.50531.751,695,158
Nov 6, 2024536.00543.40535.35539.60536.822,368,331
Nov 5, 2024535.05536.85528.70534.85532.102,117,262
Nov 4, 2024545.05545.40531.65534.95532.202,308,784
Nov 1, 2024541.70545.15540.35542.55539.76159,703
Oct 31, 2024538.05548.95533.00540.00537.223,001,455
Oct 30, 2024539.00551.90536.00546.65543.845,828,617
Oct 29, 2024553.70554.00532.85535.85533.095,088,807
Oct 28, 2024540.00558.50537.10553.70550.851,750,115
Oct 25, 2024545.30545.30536.35538.70535.931,506,493
Oct 24, 2024555.80558.00535.25541.00538.223,076,408
Oct 23, 2024558.00562.90556.05558.70555.831,233,395
Oct 22, 2024565.60571.75556.00559.10556.221,510,177
Oct 21, 2024571.00575.00566.10568.20565.281,511,359
Oct 18, 2024571.50572.10564.95571.40568.462,159,572
Oct 17, 2024578.00579.10572.00572.55569.601,838,328
Oct 16, 2024572.90579.35570.50578.30575.322,647,660
Oct 15, 2024568.00572.90567.30571.00568.061,687,923
Oct 14, 2024570.85575.15566.00567.30564.381,902,352
Oct 11, 2024574.50574.95569.20570.85567.911,276,108
Oct 10, 2024567.00576.40564.20571.70568.762,379,978
Oct 9, 2024567.75571.95563.20565.05562.143,580,212
Oct 8, 2024571.50572.65564.70567.35564.433,261,216
Oct 7, 2024575.00581.15562.00569.40566.474,723,935
Oct 4, 2024584.75585.00571.05572.45569.504,745,480
Oct 3, 2024580.35595.80571.00580.20577.2118,729,275
Oct 1, 2024626.00629.75614.00619.00615.821,095,384
Sep 30, 2024633.00635.80623.35625.20621.982,475,507
Sep 27, 2024628.00634.80622.00633.00629.744,628,215
Sep 26, 2024627.05628.40620.60625.75622.532,581,456
Sep 25, 2024651.00653.95622.15627.00623.777,092,888
Sep 24, 2024660.00666.00652.40655.85652.481,881,683
Sep 23, 2024668.00671.50656.30661.05657.651,684,518
Sep 20, 2024668.95669.95662.10667.55664.121,798,471
Sep 19, 2024655.00666.80654.40664.70661.281,768,324
Sep 18, 2024660.00662.30650.55654.40651.031,465,661
Sep 17, 2024661.35672.00656.40660.15656.751,793,296
Sep 16, 2024660.00667.85658.25661.35657.95806,885
Sep 13, 2024665.65667.70651.25660.90657.502,559,794
Sep 12, 2024663.95669.50663.00664.75661.332,222,824
Sep 11, 2024668.00671.50662.00663.90660.483,134,456
Sep 10, 2024669.35669.90662.35665.25661.834,126,339
Sep 9, 2024645.00664.90644.05662.35658.946,213,572
Sep 6, 2024644.00653.70643.35644.40641.081,910,995
Sep 5, 2024655.00655.00642.65644.80641.482,131,132
Sep 4, 2024638.05651.55634.20650.05646.713,104,663
Sep 3, 2024636.65648.50635.25638.20634.921,775,357
Sep 2, 2024637.80644.65634.45636.65633.37745,420
Aug 30, 2024644.00645.55636.10637.15633.873,304,453
Aug 29, 2024644.00647.90638.60644.15640.841,071,747
Aug 28, 2024645.95649.50638.00644.40641.081,149,783
Aug 27, 2024655.00655.00641.65643.40640.091,428,673
Aug 26, 2024646.00655.40640.90654.55651.182,940,223
Aug 23, 2024647.90651.20640.85643.25639.943,461,642
Aug 22, 2024637.00647.70632.10646.15642.833,452,342
Aug 21, 2024624.90635.95617.95634.35631.092,105,395
Aug 20, 2024625.40625.45617.05623.10619.891,340,039
Aug 19, 2024618.00624.90614.85621.30618.102,332,398
Aug 16, 2024606.35618.50604.40617.60614.421,259,712
Aug 14, 2024609.90609.90598.60604.40601.292,012,408
Aug 13, 2024620.60624.25602.70605.85602.732,691,122
Aug 12, 2024626.90627.25615.75620.35617.161,139,283
Aug 9, 2024641.60642.20622.10623.95620.742,679,620
Aug 8, 2024639.00641.80634.65637.45634.171,528,269
Aug 7, 2024631.20641.30631.20639.25635.961,788,865
Aug 6, 2024638.00643.00627.00629.15625.911,854,542
Aug 5, 2024615.00640.00614.05634.00630.744,771,981
Aug 2, 2024643.50650.00625.00627.55624.324,123,973
Aug 1, 2024638.90655.85636.75643.50640.196,852,547
Jul 31, 2024636.95640.75630.00635.70632.432,769,613
Jul 30, 2024641.05648.85632.50633.90630.643,020,230
Jul 29, 2024635.85643.15631.05641.10637.802,240,896
Jul 26, 2024631.20635.25625.10632.45629.201,469,979
Jul 25, 2024625.50636.45625.00631.20627.951,831,371
Jul 24, 2024650.00650.00618.05634.15630.898,340,915
Jul 23, 2024639.90662.35632.10652.30648.947,195,533
Jul 22, 2024628.25639.85627.20636.65633.371,365,836
Jul 19, 2024 2.75 Dividend
Jul 19, 2024645.00647.20631.65632.90629.642,176,993
Jul 18, 2024640.95651.00639.25644.85638.803,161,993
Jul 16, 2024634.00648.70630.00640.95634.932,960,104
Jul 15, 2024632.90638.95630.15632.40626.461,091,279
Jul 12, 2024633.90633.90626.00630.00624.091,630,043
Jul 11, 2024635.80635.80623.80629.35623.441,588,742
Jul 10, 2024630.00637.25619.55631.70625.772,882,570
Jul 9, 2024622.05633.40618.05630.20624.282,665,679
Jul 8, 2024610.40633.00610.40623.45617.607,279,634
Jul 5, 2024604.00607.95603.25606.45600.76879,215
Jul 4, 2024609.80613.60605.05605.95600.262,277,423
Jul 3, 2024607.00613.30605.00609.70603.981,786,017
Jul 2, 2024616.80616.80602.00602.80597.143,919,339
Jul 1, 2024600.70613.25600.70610.95605.212,469,588
Jun 28, 2024601.80609.65597.65600.70595.061,710,529
Jun 27, 2024602.00606.00595.05599.30593.672,405,121
Jun 26, 2024591.40603.00590.30601.80596.152,230,523
Jun 25, 2024603.80603.95592.50593.35587.781,791,877
Jun 24, 2024590.75602.45588.85599.75594.121,774,168
Jun 21, 2024601.00603.90588.55589.95584.413,868,601
Jun 20, 2024598.50604.90595.00600.75595.112,886,298
Jun 19, 2024602.00603.10594.00598.55592.931,703,051
Jun 18, 2024608.10613.75598.00600.20594.574,304,663
Jun 14, 2024610.95618.80606.00608.65602.941,975,440
Jun 13, 2024612.00614.55588.15609.65603.937,963,596
Jun 12, 2024614.15623.00611.75619.50613.684,528,718
Jun 11, 2024619.85622.95608.00613.45607.693,728,825
Jun 10, 2024604.20627.45604.20619.85614.035,180,578

Related Tickers