DABUR Historical Share Price Data

Dabur India Ltd Share Price

CMP as on 01-Dec-23 12:00
₹ 541

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

Dabur India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-Nov-2023	534.1	537.85	531.4	535.5	38224	715560552.9	660981	6.45	1.40
06-Nov-2023	536.9	539.55	533.35	537.95	15094	257578868.3	233521	6.20	1.05
07-Nov-2023	539	539.9	532.85	536.1	37597	441539310.55	490939	7.05	-2.90
08-Nov-2023	538.7	539.8	533.4	539.25	28100	418145972.35	499770	6.40	0.55
09-Nov-2023	540	540	533	534.85	18319	730875963.25	1046054	7.00	-5.15
10-Nov-2023	532.65	535	526.7	533.35	21412	724100929.9	873747	8.30	0.70
12-Nov-2023	535	537.05	534	535.6	4470	47515675.25	47977	3.05	0.60
13-Nov-2023	535.5	535.8	525.95	530.1	39971	518200575.6	630127	9.85	-5.40
15-Nov-2023	523.05	527.5	516.7	526	63642	1782658656.75	2159474	10.80	2.95
16-Nov-2023	532.25	535.4	526.2	534.9	41525	858718844.4	972772	9.20	2.65
17-Nov-2023	535.8	542.6	531.65	540.7	23111	815722008.35	871197	10.95	4.90
20-Nov-2023	540.7	545.45	537.2	543.2	36716	1037133722.3	1284238	8.25	2.50
21-Nov-2023	545.65	545.65	539.25	540.85	33925	748086221.3	985838	6.40	-4.80
22-Nov-2023	540.7	541.95	537.55	541	19111	367401445.65	418383	4.40	0.30
23-Nov-2023	541	542	535.25	540.35	17663	431598650.4	453922	6.75	-0.65
24-Nov-2023	542	542.1	536	537.35	11801	237198002.5	237158	6.10	-4.65
28-Nov-2023	536.5	537.35	531.05	533.8	79189	1202192179.9	1381814	6.30	-2.70
29-Nov-2023	533.8	536.05	532	534.6	57452	969083224.25	1353879	4.05	0.80
30-Nov-2023	534.6	540.4	533	538.05	39193	1701322189.95	2291551	7.40	3.45
01-Dec-2023	540	544.4	537.7	541.15	43808	856202389.15	1085706	6.70	1.15