NSE - Delayed Quote INR
Dabur India Limited (DABUR.NS)
466.50
-6.45
(-1.36%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 468.00 | 470.05 | 464.25 | 466.50 | 466.50 | 3,850,696 |
| Jun 12, 2025 | 487.10 | 487.80 | 471.45 | 472.95 | 472.95 | 3,727,720 |
| Jun 11, 2025 | 490.00 | 493.70 | 485.35 | 486.50 | 486.50 | 2,168,242 |
| Jun 10, 2025 | 486.15 | 491.40 | 484.50 | 489.55 | 489.55 | 1,496,169 |
| Jun 9, 2025 | 483.65 | 486.00 | 481.35 | 485.60 | 485.60 | 1,389,266 |
| Jun 6, 2025 | 487.40 | 487.65 | 480.55 | 481.25 | 481.25 | 3,468,649 |
| Jun 5, 2025 | 494.30 | 494.35 | 487.00 | 488.70 | 488.70 | 1,792,668 |
| Jun 4, 2025 | 487.00 | 493.40 | 484.40 | 491.85 | 491.85 | 2,318,406 |
| Jun 3, 2025 | 484.45 | 486.80 | 482.55 | 485.65 | 485.65 | 1,460,542 |
| Jun 2, 2025 | 484.45 | 490.20 | 481.55 | 484.45 | 484.45 | 1,851,827 |
| May 30, 2025 | 482.00 | 486.15 | 478.70 | 482.95 | 482.95 | 6,304,976 |
| May 29, 2025 | 484.70 | 484.85 | 479.95 | 482.10 | 482.10 | 1,599,536 |
| May 28, 2025 | 484.00 | 486.80 | 482.55 | 484.70 | 484.70 | 1,568,432 |
| May 27, 2025 | 481.30 | 485.60 | 480.40 | 484.10 | 484.10 | 1,713,846 |
| May 26, 2025 | 482.00 | 485.55 | 479.75 | 480.30 | 480.30 | 2,584,471 |
| May 23, 2025 | 477.95 | 484.45 | 477.95 | 481.95 | 481.95 | 1,495,455 |
| May 22, 2025 | 482.00 | 483.10 | 475.00 | 477.05 | 477.05 | 1,958,254 |
| May 21, 2025 | 477.80 | 484.90 | 477.30 | 481.75 | 481.75 | 1,927,887 |
| May 20, 2025 | 484.85 | 486.40 | 475.00 | 475.65 | 475.65 | 1,843,098 |
| May 19, 2025 | 477.60 | 484.50 | 475.10 | 483.45 | 483.45 | 1,640,651 |
| May 16, 2025 | 471.20 | 477.40 | 467.30 | 476.65 | 476.65 | 2,431,240 |
| May 15, 2025 | 469.40 | 472.50 | 467.10 | 469.00 | 469.00 | 2,739,793 |
| May 14, 2025 | 473.75 | 474.55 | 467.00 | 468.95 | 468.95 | 3,541,267 |
| May 13, 2025 | 474.95 | 479.20 | 471.70 | 473.75 | 473.75 | 2,449,180 |
| May 12, 2025 | 468.05 | 476.55 | 467.00 | 475.05 | 475.05 | 2,902,701 |
| May 9, 2025 | 466.35 | 467.30 | 458.60 | 462.75 | 462.75 | 2,037,837 |
| May 8, 2025 | 469.95 | 478.60 | 461.10 | 468.70 | 468.70 | 7,843,512 |
| May 7, 2025 | 473.30 | 485.75 | 473.30 | 482.10 | 482.10 | 1,520,898 |
| May 6, 2025 | 482.00 | 486.25 | 479.40 | 480.60 | 480.60 | 702,529 |
| May 5, 2025 | 481.00 | 485.40 | 479.25 | 481.85 | 481.85 | 3,248,925 |
| May 2, 2025 | 485.30 | 487.75 | 476.60 | 479.40 | 479.40 | 1,697,677 |
| Apr 30, 2025 | 483.60 | 490.45 | 482.35 | 487.75 | 487.75 | 2,195,362 |
| Apr 29, 2025 | 482.25 | 486.95 | 481.30 | 483.65 | 483.65 | 1,470,658 |
| Apr 28, 2025 | 483.00 | 487.85 | 480.20 | 482.20 | 482.20 | 1,312,796 |
| Apr 25, 2025 | 489.00 | 493.05 | 480.00 | 484.60 | 484.60 | 1,369,564 |
| Apr 24, 2025 | 486.20 | 494.50 | 484.45 | 491.70 | 491.70 | 3,251,494 |
| Apr 23, 2025 | 486.00 | 487.35 | 482.05 | 486.20 | 486.20 | 1,107,728 |
| Apr 22, 2025 | 476.00 | 485.75 | 475.50 | 484.40 | 484.40 | 1,525,955 |
| Apr 21, 2025 | 481.30 | 481.85 | 474.80 | 475.55 | 475.55 | 2,586,539 |
| Apr 17, 2025 | 480.45 | 480.55 | 476.20 | 479.30 | 479.30 | 844,403 |
| Apr 16, 2025 | 474.80 | 481.70 | 473.80 | 481.35 | 481.35 | 1,382,224 |
| Apr 15, 2025 | 467.65 | 474.45 | 462.60 | 473.75 | 473.75 | 2,374,405 |
| Apr 11, 2025 | 463.00 | 465.20 | 455.90 | 461.30 | 461.30 | 2,170,343 |
| Apr 9, 2025 | 459.80 | 468.45 | 458.05 | 465.25 | 465.25 | 2,429,984 |
| Apr 8, 2025 | 454.90 | 464.05 | 453.00 | 459.00 | 459.00 | 1,640,063 |
| Apr 7, 2025 | 435.00 | 454.15 | 433.30 | 451.40 | 451.40 | 4,571,485 |
| Apr 4, 2025 | 466.90 | 467.25 | 458.50 | 461.75 | 461.75 | 3,850,303 |
| Apr 3, 2025 | 473.95 | 483.75 | 458.20 | 465.40 | 465.40 | 12,356,973 |
| Apr 2, 2025 | 496.15 | 497.60 | 484.45 | 495.75 | 495.75 | 2,835,760 |
| Apr 1, 2025 | 505.85 | 512.55 | 496.55 | 497.50 | 497.50 | 1,974,802 |
| Mar 28, 2025 | 513.00 | 519.45 | 503.80 | 506.50 | 506.50 | 1,759,182 |
| Mar 27, 2025 | 507.60 | 514.95 | 503.85 | 512.85 | 512.85 | 1,649,107 |
| Mar 26, 2025 | 509.00 | 510.95 | 505.05 | 508.85 | 508.85 | 2,517,374 |
| Mar 25, 2025 | 507.20 | 512.00 | 505.05 | 509.25 | 509.25 | 2,782,397 |
| Mar 24, 2025 | 507.45 | 509.05 | 502.20 | 507.20 | 507.20 | 2,299,229 |
| Mar 21, 2025 | 500.00 | 507.90 | 497.90 | 506.80 | 506.80 | 2,013,377 |
| Mar 20, 2025 | 497.00 | 499.75 | 493.00 | 499.00 | 499.00 | 3,651,974 |
| Mar 19, 2025 | 501.60 | 502.25 | 492.85 | 495.45 | 495.45 | 2,652,053 |
| Mar 18, 2025 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | - |
| Mar 17, 2025 | 498.40 | 502.50 | 490.10 | 494.75 | 494.75 | 1,646,821 |
| Mar 13, 2025 | 500.50 | 504.00 | 498.90 | 500.95 | 500.95 | 1,288,721 |
| Mar 12, 2025 | 496.20 | 500.90 | 491.75 | 499.95 | 499.95 | 1,450,825 |
| Mar 11, 2025 | 490.00 | 500.50 | 489.55 | 497.55 | 497.55 | 1,830,398 |
| Mar 10, 2025 | 495.00 | 501.40 | 492.00 | 493.35 | 493.35 | 2,526,521 |
| Mar 7, 2025 | 495.00 | 499.10 | 491.80 | 495.80 | 495.80 | 1,913,893 |
| Mar 6, 2025 | 489.90 | 497.75 | 488.70 | 495.00 | 495.00 | 1,219,415 |
| Mar 5, 2025 | 483.00 | 491.00 | 482.60 | 487.70 | 487.70 | 1,767,699 |
| Mar 4, 2025 | 486.00 | 489.25 | 480.00 | 483.70 | 483.70 | 2,477,085 |
| Mar 3, 2025 | 493.00 | 496.55 | 485.00 | 491.75 | 491.75 | 2,166,131 |
| Feb 28, 2025 | 500.30 | 504.45 | 490.85 | 493.30 | 493.30 | 5,530,947 |
| Feb 27, 2025 | 510.15 | 515.00 | 501.50 | 503.25 | 503.25 | 1,181,893 |
| Feb 25, 2025 | 505.15 | 512.40 | 504.15 | 510.95 | 510.95 | 1,483,864 |
| Feb 24, 2025 | 503.60 | 507.00 | 502.60 | 505.70 | 505.70 | 736,767 |
| Feb 21, 2025 | 510.95 | 511.60 | 503.50 | 508.65 | 508.65 | 2,057,493 |
| Feb 20, 2025 | 505.00 | 510.95 | 500.15 | 510.35 | 510.35 | 2,052,520 |
| Feb 19, 2025 | 515.00 | 515.00 | 503.70 | 504.45 | 504.45 | 2,715,980 |
| Feb 18, 2025 | 520.00 | 520.40 | 514.00 | 515.15 | 515.15 | 1,603,493 |
| Feb 17, 2025 | 518.10 | 522.30 | 514.75 | 520.55 | 520.55 | 974,964 |
| Feb 14, 2025 | 520.55 | 524.85 | 517.30 | 519.90 | 519.90 | 1,191,521 |
| Feb 13, 2025 | 525.55 | 528.80 | 517.30 | 519.85 | 519.85 | 1,484,585 |
| Feb 12, 2025 | 518.30 | 527.35 | 515.65 | 525.75 | 525.75 | 2,113,562 |
| Feb 11, 2025 | 529.90 | 532.20 | 515.70 | 517.70 | 517.70 | 1,177,152 |
| Feb 10, 2025 | 527.10 | 535.45 | 523.65 | 528.10 | 528.10 | 1,678,247 |
| Feb 7, 2025 | 529.65 | 529.85 | 520.15 | 527.10 | 527.10 | 2,097,013 |
| Feb 6, 2025 | 531.50 | 536.70 | 524.65 | 526.20 | 526.20 | 1,225,984 |
| Feb 5, 2025 | 542.00 | 543.00 | 530.65 | 531.50 | 531.50 | 2,811,816 |
| Feb 4, 2025 | 536.55 | 542.75 | 534.65 | 541.05 | 541.05 | 3,275,638 |
| Feb 3, 2025 | 540.40 | 546.40 | 530.30 | 534.55 | 534.55 | 3,792,769 |
| Feb 1, 2025 | 533.45 | 551.70 | 522.70 | 539.10 | 539.10 | 4,921,220 |
| Jan 31, 2025 | 538.00 | 542.80 | 523.00 | 529.85 | 529.85 | 4,302,619 |
| Jan 30, 2025 | 521.25 | 540.00 | 519.00 | 533.70 | 533.70 | 3,384,404 |
| Jan 29, 2025 | 525.00 | 527.50 | 515.50 | 518.10 | 518.10 | 2,201,858 |
| Jan 28, 2025 | 525.00 | 528.30 | 522.70 | 525.35 | 525.35 | 2,683,319 |
| Jan 27, 2025 | 517.10 | 532.95 | 517.10 | 523.85 | 523.85 | 3,023,866 |
| Jan 24, 2025 | 524.65 | 527.00 | 518.60 | 521.65 | 521.65 | 1,031,251 |
| Jan 23, 2025 | 518.10 | 526.70 | 515.15 | 524.60 | 524.60 | 698,448 |
| Jan 22, 2025 | 521.25 | 524.60 | 517.70 | 520.50 | 520.50 | 1,532,395 |
| Jan 21, 2025 | 522.05 | 528.90 | 519.50 | 521.25 | 521.25 | 2,258,554 |
| Jan 20, 2025 | 528.65 | 529.00 | 520.95 | 521.60 | 521.60 | 1,536,752 |
| Jan 17, 2025 | 521.50 | 531.85 | 516.00 | 526.05 | 526.05 | 2,943,339 |
| Jan 16, 2025 | 518.00 | 523.70 | 514.85 | 522.40 | 522.40 | 2,718,298 |
| Jan 15, 2025 | 513.00 | 516.45 | 510.20 | 515.50 | 515.50 | 1,959,656 |
| Jan 14, 2025 | 512.20 | 520.85 | 510.15 | 512.50 | 512.50 | 2,539,143 |
| Jan 13, 2025 | 515.95 | 519.55 | 509.50 | 510.75 | 510.75 | 2,857,732 |
| Jan 10, 2025 | 519.00 | 522.95 | 514.05 | 517.90 | 517.90 | 2,316,135 |
| Jan 9, 2025 | 514.00 | 530.90 | 511.55 | 521.15 | 521.15 | 4,084,746 |
| Jan 8, 2025 | 509.80 | 514.85 | 505.30 | 513.75 | 513.75 | 1,666,424 |
| Jan 7, 2025 | 508.00 | 512.75 | 503.10 | 508.85 | 508.85 | 2,248,836 |
| Jan 6, 2025 | 522.30 | 522.50 | 501.10 | 504.85 | 504.85 | 5,026,479 |
| Jan 3, 2025 | 515.00 | 529.00 | 514.05 | 524.90 | 524.90 | 3,814,344 |
| Jan 2, 2025 | 510.95 | 515.50 | 507.75 | 513.35 | 513.35 | 1,720,007 |
| Jan 1, 2025 | 506.90 | 512.50 | 506.50 | 510.95 | 510.95 | 1,065,540 |
| Dec 31, 2024 | 505.30 | 509.00 | 502.30 | 507.00 | 507.00 | 812,765 |
| Dec 30, 2024 | 507.00 | 509.80 | 503.10 | 505.25 | 505.25 | 4,298,784 |
| Dec 27, 2024 | 506.50 | 509.70 | 504.05 | 507.15 | 507.15 | 1,299,653 |
| Dec 26, 2024 | 510.45 | 511.50 | 504.05 | 505.60 | 505.60 | 2,088,931 |
| Dec 24, 2024 | 512.00 | 515.95 | 507.75 | 509.95 | 509.95 | 3,207,041 |
| Dec 23, 2024 | 502.70 | 511.00 | 500.90 | 509.50 | 509.50 | 1,777,848 |
| Dec 20, 2024 | 504.00 | 508.30 | 500.00 | 502.55 | 502.55 | 3,228,278 |
| Dec 19, 2024 | 503.00 | 505.40 | 499.50 | 503.95 | 503.95 | 1,583,630 |
| Dec 18, 2024 | 507.95 | 508.95 | 502.45 | 505.40 | 505.40 | 2,300,294 |
| Dec 17, 2024 | 509.00 | 510.30 | 504.10 | 505.40 | 505.40 | 2,821,249 |
| Dec 16, 2024 | 514.05 | 516.00 | 509.05 | 509.95 | 509.95 | 1,041,908 |
| Dec 13, 2024 | 506.65 | 514.30 | 499.50 | 512.80 | 512.80 | 2,205,228 |
| Dec 12, 2024 | 510.00 | 512.00 | 505.75 | 506.65 | 506.65 | 3,491,848 |
| Dec 11, 2024 | 507.00 | 511.25 | 505.10 | 508.35 | 508.35 | 3,602,452 |
| Dec 10, 2024 | 507.95 | 511.70 | 504.35 | 506.95 | 506.95 | 3,425,754 |
| Dec 9, 2024 | 519.00 | 520.75 | 503.20 | 506.85 | 506.85 | 6,086,175 |
| Dec 6, 2024 | 525.00 | 525.85 | 520.25 | 523.80 | 523.80 | 1,663,402 |
| Dec 5, 2024 | 525.00 | 527.30 | 516.65 | 523.15 | 523.15 | 2,760,858 |
| Dec 4, 2024 | 524.00 | 527.25 | 520.00 | 522.80 | 522.80 | 2,515,588 |
| Dec 3, 2024 | 523.90 | 529.05 | 521.00 | 522.55 | 522.55 | 3,691,025 |
| Dec 2, 2024 | 522.50 | 528.00 | 520.70 | 523.90 | 523.90 | 1,510,906 |
| Nov 29, 2024 | 518.25 | 529.65 | 518.25 | 527.15 | 527.15 | 2,225,080 |
| Nov 28, 2024 | 529.85 | 534.35 | 524.00 | 526.00 | 526.00 | 1,554,564 |
| Nov 27, 2024 | 519.95 | 529.20 | 519.45 | 527.50 | 527.50 | 1,722,809 |
| Nov 26, 2024 | 524.00 | 529.90 | 519.40 | 525.35 | 525.35 | 894,410 |
| Nov 25, 2024 | 516.35 | 528.15 | 515.20 | 521.50 | 521.50 | 4,146,364 |
| Nov 22, 2024 | 506.65 | 515.10 | 504.40 | 513.00 | 513.00 | 1,050,913 |
| Nov 21, 2024 | 508.50 | 509.40 | 502.40 | 505.75 | 505.75 | 1,771,693 |
| Nov 19, 2024 | 511.00 | 514.50 | 506.15 | 508.20 | 508.20 | 2,126,926 |
| Nov 18, 2024 | 509.10 | 509.60 | 499.00 | 508.50 | 508.50 | 3,329,177 |
| Nov 14, 2024 | 510.85 | 513.95 | 502.65 | 508.10 | 508.10 | 2,083,472 |
| Nov 13, 2024 | 511.35 | 514.20 | 507.30 | 510.85 | 510.85 | 2,253,481 |
| Nov 12, 2024 | 522.80 | 524.15 | 509.50 | 510.50 | 510.50 | 4,775,306 |
| Nov 11, 2024 | 530.00 | 531.40 | 520.35 | 522.75 | 522.75 | 1,589,666 |
| Nov 8, 2024 | 2.75 Dividend | |||||
| Nov 8, 2024 | 532.35 | 535.00 | 528.60 | 531.50 | 531.50 | 1,458,407 |
| Nov 7, 2024 | 541.35 | 544.15 | 532.30 | 534.50 | 531.75 | 1,695,158 |
| Nov 6, 2024 | 536.00 | 543.40 | 535.35 | 539.60 | 536.82 | 2,368,331 |
| Nov 5, 2024 | 535.05 | 536.85 | 528.70 | 534.85 | 532.10 | 2,117,262 |
| Nov 4, 2024 | 545.05 | 545.40 | 531.65 | 534.95 | 532.20 | 2,308,784 |
| Nov 1, 2024 | 541.70 | 545.15 | 540.35 | 542.55 | 539.76 | 159,703 |
| Oct 31, 2024 | 538.05 | 548.95 | 533.00 | 540.00 | 537.22 | 3,001,455 |
| Oct 30, 2024 | 539.00 | 551.90 | 536.00 | 546.65 | 543.84 | 5,828,617 |
| Oct 29, 2024 | 553.70 | 554.00 | 532.85 | 535.85 | 533.09 | 5,088,807 |
| Oct 28, 2024 | 540.00 | 558.50 | 537.10 | 553.70 | 550.85 | 1,750,115 |
| Oct 25, 2024 | 545.30 | 545.30 | 536.35 | 538.70 | 535.93 | 1,506,493 |
| Oct 24, 2024 | 555.80 | 558.00 | 535.25 | 541.00 | 538.22 | 3,076,408 |
| Oct 23, 2024 | 558.00 | 562.90 | 556.05 | 558.70 | 555.83 | 1,233,395 |
| Oct 22, 2024 | 565.60 | 571.75 | 556.00 | 559.10 | 556.22 | 1,510,177 |
| Oct 21, 2024 | 571.00 | 575.00 | 566.10 | 568.20 | 565.28 | 1,511,359 |
| Oct 18, 2024 | 571.50 | 572.10 | 564.95 | 571.40 | 568.46 | 2,159,572 |
| Oct 17, 2024 | 578.00 | 579.10 | 572.00 | 572.55 | 569.60 | 1,838,328 |
| Oct 16, 2024 | 572.90 | 579.35 | 570.50 | 578.30 | 575.32 | 2,647,660 |
| Oct 15, 2024 | 568.00 | 572.90 | 567.30 | 571.00 | 568.06 | 1,687,923 |
| Oct 14, 2024 | 570.85 | 575.15 | 566.00 | 567.30 | 564.38 | 1,902,352 |
| Oct 11, 2024 | 574.50 | 574.95 | 569.20 | 570.85 | 567.91 | 1,276,108 |
| Oct 10, 2024 | 567.00 | 576.40 | 564.20 | 571.70 | 568.76 | 2,379,978 |
| Oct 9, 2024 | 567.75 | 571.95 | 563.20 | 565.05 | 562.14 | 3,580,212 |
| Oct 8, 2024 | 571.50 | 572.65 | 564.70 | 567.35 | 564.43 | 3,261,216 |
| Oct 7, 2024 | 575.00 | 581.15 | 562.00 | 569.40 | 566.47 | 4,723,935 |
| Oct 4, 2024 | 584.75 | 585.00 | 571.05 | 572.45 | 569.50 | 4,745,480 |
| Oct 3, 2024 | 580.35 | 595.80 | 571.00 | 580.20 | 577.21 | 18,729,275 |
| Oct 1, 2024 | 626.00 | 629.75 | 614.00 | 619.00 | 615.82 | 1,095,384 |
| Sep 30, 2024 | 633.00 | 635.80 | 623.35 | 625.20 | 621.98 | 2,475,507 |
| Sep 27, 2024 | 628.00 | 634.80 | 622.00 | 633.00 | 629.74 | 4,628,215 |
| Sep 26, 2024 | 627.05 | 628.40 | 620.60 | 625.75 | 622.53 | 2,581,456 |
| Sep 25, 2024 | 651.00 | 653.95 | 622.15 | 627.00 | 623.77 | 7,092,888 |
| Sep 24, 2024 | 660.00 | 666.00 | 652.40 | 655.85 | 652.48 | 1,881,683 |
| Sep 23, 2024 | 668.00 | 671.50 | 656.30 | 661.05 | 657.65 | 1,684,518 |
| Sep 20, 2024 | 668.95 | 669.95 | 662.10 | 667.55 | 664.12 | 1,798,471 |
| Sep 19, 2024 | 655.00 | 666.80 | 654.40 | 664.70 | 661.28 | 1,768,324 |
| Sep 18, 2024 | 660.00 | 662.30 | 650.55 | 654.40 | 651.03 | 1,465,661 |
| Sep 17, 2024 | 661.35 | 672.00 | 656.40 | 660.15 | 656.75 | 1,793,296 |
| Sep 16, 2024 | 660.00 | 667.85 | 658.25 | 661.35 | 657.95 | 806,885 |
| Sep 13, 2024 | 665.65 | 667.70 | 651.25 | 660.90 | 657.50 | 2,559,794 |
| Sep 12, 2024 | 663.95 | 669.50 | 663.00 | 664.75 | 661.33 | 2,222,824 |
| Sep 11, 2024 | 668.00 | 671.50 | 662.00 | 663.90 | 660.48 | 3,134,456 |
| Sep 10, 2024 | 669.35 | 669.90 | 662.35 | 665.25 | 661.83 | 4,126,339 |
| Sep 9, 2024 | 645.00 | 664.90 | 644.05 | 662.35 | 658.94 | 6,213,572 |
| Sep 6, 2024 | 644.00 | 653.70 | 643.35 | 644.40 | 641.08 | 1,910,995 |
| Sep 5, 2024 | 655.00 | 655.00 | 642.65 | 644.80 | 641.48 | 2,131,132 |
| Sep 4, 2024 | 638.05 | 651.55 | 634.20 | 650.05 | 646.71 | 3,104,663 |
| Sep 3, 2024 | 636.65 | 648.50 | 635.25 | 638.20 | 634.92 | 1,775,357 |
| Sep 2, 2024 | 637.80 | 644.65 | 634.45 | 636.65 | 633.37 | 745,420 |
| Aug 30, 2024 | 644.00 | 645.55 | 636.10 | 637.15 | 633.87 | 3,304,453 |
| Aug 29, 2024 | 644.00 | 647.90 | 638.60 | 644.15 | 640.84 | 1,071,747 |
| Aug 28, 2024 | 645.95 | 649.50 | 638.00 | 644.40 | 641.08 | 1,149,783 |
| Aug 27, 2024 | 655.00 | 655.00 | 641.65 | 643.40 | 640.09 | 1,428,673 |
| Aug 26, 2024 | 646.00 | 655.40 | 640.90 | 654.55 | 651.18 | 2,940,223 |
| Aug 23, 2024 | 647.90 | 651.20 | 640.85 | 643.25 | 639.94 | 3,461,642 |
| Aug 22, 2024 | 637.00 | 647.70 | 632.10 | 646.15 | 642.83 | 3,452,342 |
| Aug 21, 2024 | 624.90 | 635.95 | 617.95 | 634.35 | 631.09 | 2,105,395 |
| Aug 20, 2024 | 625.40 | 625.45 | 617.05 | 623.10 | 619.89 | 1,340,039 |
| Aug 19, 2024 | 618.00 | 624.90 | 614.85 | 621.30 | 618.10 | 2,332,398 |
| Aug 16, 2024 | 606.35 | 618.50 | 604.40 | 617.60 | 614.42 | 1,259,712 |
| Aug 14, 2024 | 609.90 | 609.90 | 598.60 | 604.40 | 601.29 | 2,012,408 |
| Aug 13, 2024 | 620.60 | 624.25 | 602.70 | 605.85 | 602.73 | 2,691,122 |
| Aug 12, 2024 | 626.90 | 627.25 | 615.75 | 620.35 | 617.16 | 1,139,283 |
| Aug 9, 2024 | 641.60 | 642.20 | 622.10 | 623.95 | 620.74 | 2,679,620 |
| Aug 8, 2024 | 639.00 | 641.80 | 634.65 | 637.45 | 634.17 | 1,528,269 |
| Aug 7, 2024 | 631.20 | 641.30 | 631.20 | 639.25 | 635.96 | 1,788,865 |
| Aug 6, 2024 | 638.00 | 643.00 | 627.00 | 629.15 | 625.91 | 1,854,542 |
| Aug 5, 2024 | 615.00 | 640.00 | 614.05 | 634.00 | 630.74 | 4,771,981 |
| Aug 2, 2024 | 643.50 | 650.00 | 625.00 | 627.55 | 624.32 | 4,123,973 |
| Aug 1, 2024 | 638.90 | 655.85 | 636.75 | 643.50 | 640.19 | 6,852,547 |
| Jul 31, 2024 | 636.95 | 640.75 | 630.00 | 635.70 | 632.43 | 2,769,613 |
| Jul 30, 2024 | 641.05 | 648.85 | 632.50 | 633.90 | 630.64 | 3,020,230 |
| Jul 29, 2024 | 635.85 | 643.15 | 631.05 | 641.10 | 637.80 | 2,240,896 |
| Jul 26, 2024 | 631.20 | 635.25 | 625.10 | 632.45 | 629.20 | 1,469,979 |
| Jul 25, 2024 | 625.50 | 636.45 | 625.00 | 631.20 | 627.95 | 1,831,371 |
| Jul 24, 2024 | 650.00 | 650.00 | 618.05 | 634.15 | 630.89 | 8,340,915 |
| Jul 23, 2024 | 639.90 | 662.35 | 632.10 | 652.30 | 648.94 | 7,195,533 |
| Jul 22, 2024 | 628.25 | 639.85 | 627.20 | 636.65 | 633.37 | 1,365,836 |
| Jul 19, 2024 | 2.75 Dividend | |||||
| Jul 19, 2024 | 645.00 | 647.20 | 631.65 | 632.90 | 629.64 | 2,176,993 |
| Jul 18, 2024 | 640.95 | 651.00 | 639.25 | 644.85 | 638.80 | 3,161,993 |
| Jul 16, 2024 | 634.00 | 648.70 | 630.00 | 640.95 | 634.93 | 2,960,104 |
| Jul 15, 2024 | 632.90 | 638.95 | 630.15 | 632.40 | 626.46 | 1,091,279 |
| Jul 12, 2024 | 633.90 | 633.90 | 626.00 | 630.00 | 624.09 | 1,630,043 |
| Jul 11, 2024 | 635.80 | 635.80 | 623.80 | 629.35 | 623.44 | 1,588,742 |
| Jul 10, 2024 | 630.00 | 637.25 | 619.55 | 631.70 | 625.77 | 2,882,570 |
| Jul 9, 2024 | 622.05 | 633.40 | 618.05 | 630.20 | 624.28 | 2,665,679 |
| Jul 8, 2024 | 610.40 | 633.00 | 610.40 | 623.45 | 617.60 | 7,279,634 |
| Jul 5, 2024 | 604.00 | 607.95 | 603.25 | 606.45 | 600.76 | 879,215 |
| Jul 4, 2024 | 609.80 | 613.60 | 605.05 | 605.95 | 600.26 | 2,277,423 |
| Jul 3, 2024 | 607.00 | 613.30 | 605.00 | 609.70 | 603.98 | 1,786,017 |
| Jul 2, 2024 | 616.80 | 616.80 | 602.00 | 602.80 | 597.14 | 3,919,339 |
| Jul 1, 2024 | 600.70 | 613.25 | 600.70 | 610.95 | 605.21 | 2,469,588 |
| Jun 28, 2024 | 601.80 | 609.65 | 597.65 | 600.70 | 595.06 | 1,710,529 |
| Jun 27, 2024 | 602.00 | 606.00 | 595.05 | 599.30 | 593.67 | 2,405,121 |
| Jun 26, 2024 | 591.40 | 603.00 | 590.30 | 601.80 | 596.15 | 2,230,523 |
| Jun 25, 2024 | 603.80 | 603.95 | 592.50 | 593.35 | 587.78 | 1,791,877 |
| Jun 24, 2024 | 590.75 | 602.45 | 588.85 | 599.75 | 594.12 | 1,774,168 |
| Jun 21, 2024 | 601.00 | 603.90 | 588.55 | 589.95 | 584.41 | 3,868,601 |
| Jun 20, 2024 | 598.50 | 604.90 | 595.00 | 600.75 | 595.11 | 2,886,298 |
| Jun 19, 2024 | 602.00 | 603.10 | 594.00 | 598.55 | 592.93 | 1,703,051 |
| Jun 18, 2024 | 608.10 | 613.75 | 598.00 | 600.20 | 594.57 | 4,304,663 |
| Jun 14, 2024 | 610.95 | 618.80 | 606.00 | 608.65 | 602.94 | 1,975,440 |
| Jun 13, 2024 | 612.00 | 614.55 | 588.15 | 609.65 | 603.93 | 7,963,596 |
Related Tickers
MARICO.NS Marico Limited
691.20
-0.18%
GODREJCP.NS Godrej Consumer Products Limited
1,188.80
-1.25%
COLPAL.NS Colgate-Palmolive (India) Limited
2,371.20
-1.46%
HINDUNILVR.NS Hindustan Unilever Limited
2,319.00
-0.59%
EMAMILTD.NS Emami Limited
572.55
-0.56%
JYOTHYLAB.NS Jyothy Labs Limited
337.25
-1.98%
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
13,446.00
+0.34%
GILLETTE.NS Gillette India Limited
10,287.00
+0.22%
HINDUNILVR.BO Hindustan Unilever Limited
2,319.10
-0.65%
BAJAJCON.NS Bajaj Consumer Care Limited
177.36
-0.21%