DABUR Historical Share Price Data

Dabur India Ltd Share Price

DABUR

CMP as on 27-May-24 12:00
₹ 567

icon 9.30 | 1.67%

Open
₹ 560
Turnover(lac)
₹ 17,986
Prev. Close
₹ 558.10
Day's Vol (shares)
₹ 3,169,943
Day's Vol (shares)
₹ 559.80         ₹ 571.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Dabur India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Apr-2024512.4512.8506506.737847698241958.857960576.80-5.70
30-Apr-2024509512.4505.15507.7536217106442463613244797.25-1.25
02-May-2024508536.05508525.31071833702674491.6189557328.0517.30
03-May-2024536.25538524531.751134733715503093.15320516914.00-4.50
06-May-2024535535.5524.25530.8509921680020276.75184500811.25-4.20
07-May-2024533.55566.9531.3558.452520908224840210.9539549435.6024.90
08-May-2024558.45561.95554.1556.61001452278437076.3527301057.85-1.85
09-May-2024556.6564.95550.45552.8643802960290816.9325497514.50-3.80
10-May-2024550.95551.95540.35550.8438701385012874.35157356111.60-0.15
13-May-2024550.8553.2543.7550.25639651683735905.121983379.50-0.55
14-May-2024550.25562.7550.25554.55468441601626289.2168973412.454.30
15-May-2024554.55555543545.85518681331241543.15168687212.00-8.70
16-May-2024547.65549.4534.7542.05571792084383232.5209996314.70-5.60
17-May-2024543.2544535535.846756882754175.39271139.00-7.40
18-May-2024539.45545.2535540455875775878.75270510.200.55
21-May-2024538.1541533.6539.3551218745722484.858451217.401.25
22-May-2024543555.9538.8554784822380712380.1195266917.1011.00
23-May-2024556562551.65559.95611061631736162.25178981810.353.95
24-May-2024559564.9554.05558.1404561570753236.85164532810.85-0.90
27-May-2024559.85571559.8567.4463491798968566.8145294111.207.55