DABUR Historical Share Price Data

Dabur India Ltd Share Price

DABUR

CMP as on 01-Dec-23 12:00
₹ 541

icon 3.10 | 0.58%

Open
₹ 540
Turnover(lac)
₹ 8,574
Prev. Close
₹ 538.05
Day's Vol (shares)
₹ 1,584,387
Day's Vol (shares)
₹ 537.70         ₹ 544.40

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(₹)
03-Nov-2023534.1537.85531.4535.538224715560552.96609816.451.40
06-Nov-2023536.9539.55533.35537.9515094257578868.32335216.201.05
07-Nov-2023539539.9532.85536.137597441539310.554909397.05-2.90
08-Nov-2023538.7539.8533.4539.2528100418145972.354997706.400.55
09-Nov-2023540540533534.8518319730875963.2510460547.00-5.15
10-Nov-2023532.65535526.7533.3521412724100929.98737478.300.70
12-Nov-2023535537.05534535.6447047515675.25479773.050.60
13-Nov-2023535.5535.8525.95530.139971518200575.66301279.85-5.40
15-Nov-2023523.05527.5516.7526636421782658656.75215947410.802.95
16-Nov-2023532.25535.4526.2534.941525858718844.49727729.202.65
17-Nov-2023535.8542.6531.65540.723111815722008.3587119710.954.90
20-Nov-2023540.7545.45537.2543.2367161037133722.312842388.252.50
21-Nov-2023545.65545.65539.25540.8533925748086221.39858386.40-4.80
22-Nov-2023540.7541.95537.5554119111367401445.654183834.400.30
23-Nov-2023541542535.25540.3517663431598650.44539226.75-0.65
24-Nov-2023542542.1536537.3511801237198002.52371586.10-4.65
28-Nov-2023536.5537.35531.05533.8791891202192179.913818146.30-2.70
29-Nov-2023533.8536.05532534.657452969083224.2513538794.050.80
30-Nov-2023534.6540.4533538.05391931701322189.9522915517.403.45
01-Dec-2023540544.4537.7541.1543808856202389.1510857066.701.15