Home > Share Market > Stocks > Dabur India > DABUR Share Price History

Dabur India - DABUR Share Price History

Dabur India

CMP as on 17-May-22 15:46

501.85

Open

₹ 499.45

Turnover (lac)

₹ 10,298

Prev. Close

₹ 496.80

Day's Vol (shares)

₹ 20,52,078

Day's Range (₹)

₹ 494.30
₹ 503.65

Dabur India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 499 504 494 502 44,333 1,027 1,307,034 9.35 2.40
16-May-2022 505 506 495 497 27,079 447 330,628 10.60 -7.80
13-May-2022 502 512 498 501 57,283 1,382 1,547,879 14.10 -1.20
12-May-2022 507 507 496 498 47,975 1,087 1,315,162 11.60 -8.60
11-May-2022 503 510 494 507 53,504 908 867,863 15.80 4.55
10-May-2022 506 509 499 503 61,489 1,162 1,399,366 9.35 -3.30
09-May-2022 511 513 502 505 54,201 734 627,395 11.40 -6.30
06-May-2022 518 527 508 511 67,817 1,849 1,414,374 18.60 -7.40
05-May-2022 541 543 524 529 69,533 1,999 938,849 19.90 -11
04-May-2022 558 565 532 538 48,118 1,857 1,767,650 32.70 -20
02-May-2022 552 559 549 557 35,195 604 467,041 10.20 5.20
29-Apr-2022 575 575 554 557 56,313 1,830 1,746,777 21 -18
28-Apr-2022 564 577 560 572 48,753 1,317 900,043 16.80 8.25
27-Apr-2022 555 561 550 560 52,382 947 971,392 11.60 4.65
26-Apr-2022 554 562 554 560 58,936 1,087 1,389,011 7.50 5.70
25-Apr-2022 556 560 546 551 34,730 699 546,692 14.40 -4.30
22-Apr-2022 558 565 554 560 41,323 1,011 1,068,917 10.70 1.90
21-Apr-2022 552 563 551 562 46,899 721 488,392 12.20 9.40
20-Apr-2022 550 556 542 550 37,073 739 494,193 13.90 0.30
19-Apr-2022 567 570 546 549 58,095 1,809 1,746,977 23.70 -18
18-Apr-2022 550 564 549 563 34,633 745 502,831 14.70 12.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity