Dabur India Share Price History

Dabur India

CMP as on 17-Jun-21 9:59

₹ 580.30
-0.30 -0.05%

Open

₹ 577.70

Turnover (lac)

₹ 2,153

Prev. Close

₹ 580.60

Day's Vol (shares)

₹ 3,71,062

Day's Range (₹)

₹ 572.60
₹ 581.00

CMP as on17-Jun-21 9:58

₹ 580.15
-0.35 -0.06%

Open

₹ 579.80

Turnover (lac)

₹ 2,107

Prev. Close

₹ 580.50

Day's Vol (shares)

₹ 14,697

Day's Range

₹ 574.90
₹ 581.15

CMP as on 17-Jun-21 9:59

₹ 579.80
-0.4 -0.07%

Open

₹ 577.45

Open Interest(Contracts)

₹ 78,41,250

VWAP

₹ 579.28

Day's Vol (shares)

₹ 6,25,000

Day's Range (Ex.Dt. 24 Jun 2021)

₹ 576.25
₹ 580.80

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 ()
16-Jun-2021 576 583 575 581 58,324 1,293 868,911 7.40 4.60
15-Jun-2021 569 576 569 575 94,747 1,017 964,135 6.95 5.75
14-Jun-2021 565 571 560 568 47,378 924 764,571 11.20 3.50
11-Jun-2021 561 566 560 565 20,581 584 406,327 6.50 4.45
10-Jun-2021 561 564 556 560 34,142 1,457 1,527,316 7.80 -0.50
09-Jun-2021 559 562 554 559 40,508 1,369 1,278,877 7.25 -0.40
08-Jun-2021 552 561 552 556 87,031 2,209 1,705,397 8.90 4.50
07-Jun-2021 545 550 542 549 33,522 1,127 1,147,509 7.60 3.35
04-Jun-2021 542 545 539 544 42,681 1,066 1,138,205 5.65 2.05
03-Jun-2021 535 542 534 541 51,505 1,115 1,409,226 7.80 6
02-Jun-2021 538 540 530 532 47,527 2,172 2,492,907 10.50 -6.10
01-Jun-2021 545 545 535 537 41,733 998 1,167,095 10 -7.70
31-May-2021 532 544 530 540 48,527 1,496 1,202,133 14.80 8.15
28-May-2021 530 533 528 530 36,707 701 701,589 4.85 0.40
27-May-2021 533 534 524 527 55,384 3,750 5,823,849 9.40 -5.80
26-May-2021 533 533 529 532 36,463 814 836,617 4.20 -0.80
25-May-2021 535 537 529 531 49,409 1,245 1,508,731 7.45 -4.90
24-May-2021 538 538 532 533 44,169 1,144 1,285,985 6.15 -4.80
21-May-2021 538 540 535 537 27,202 851 934,199 4.55 -1.30
20-May-2021 537 541 534 536 56,184 1,388 1,502,293 7.40 -1.20
19-May-2021 530 539 528 538 33,848 1,283 1,340,236 11.10 8.05
18-May-2021 537 539 529 531 36,272 1,095 1,080,535 9.55 -5.90
17-May-2021 537 539 532 534 50,496 1,073 928,952 7.05 -2.80
Open ZERO Brokerage Demat Account