Dabur India Share Price History

Dabur India

CMP as on 23-Jul-21 15:45

₹ 590.15
1.70 0.29%

Open

₹ 590.90

Turnover (lac)

₹ 3,936

Prev. Close

₹ 588.45

Day's Vol (shares)

₹ 6,66,936

Day's Range (₹)

₹ 585.65
₹ 594.10

CMP as on23-Jul-21 15:29

₹ 591.00
3 0.51%

Open

₹ 589.50

Turnover (lac)

₹ 2,107

Prev. Close

₹ 588.00

Day's Vol (shares)

₹ 19,081

Day's Range

₹ 586.00
₹ 593.00

CMP as on 23-Jul-21 0:00

₹ 587.80
1.85 0.32%

Open

₹ 590.00

Open Interest(Contracts)

₹ 75,57,500

VWAP

₹ 587.83

Day's Vol (shares)

₹ 14,12,500

Day's Range (Ex.Dt. 29 Jul 2021)

₹ 584.50
₹ 590.70

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 ()
23-Jul-2021 591 594 586 590 19,004 393 304,160 8.45 -0.80
22-Jul-2021 591 595 585 588 29,354 703 556,845 10.90 -2.30
20-Jul-2021 591 592 583 588 44,520 1,106 898,507 9.45 -2.80
19-Jul-2021 579 590 576 589 36,662 1,148 1,002,692 14 10
16-Jul-2021 585 589 579 580 46,027 1,297 1,586,936 10.20 -4.60
15-Jul-2021 585 589 582 584 20,385 720 813,881 7.40 -0.80
14-Jul-2021 589 589 582 585 26,190 753 778,180 7 -3.20
13-Jul-2021 594 595 586 589 19,963 552 464,905 9.75 -5.10
12-Jul-2021 597 600 592 593 23,823 617 512,447 8.45 -3.90
09-Jul-2021 596 605 592 596 56,831 1,610 1,422,388 12.70 -0.40
08-Jul-2021 594 599 591 596 42,110 1,100 770,729 8 1.90
07-Jul-2021 591 596 588 594 41,814 744 715,261 7.90 3.60
06-Jul-2021 589 595 588 592 32,681 846 717,196 7.45 3.15
05-Jul-2021 593 594 587 588 21,645 706 622,464 7.15 -5.70
02-Jul-2021 592 592 584 590 44,265 1,457 1,241,932 8.15 -1.10
01-Jul-2021 572 591 570 590 89,858 3,160 1,548,805 21.60 17.40
30-Jun-2021 569 574 564 569 19,075 765 671,500 10 0.20
29-Jun-2021 565 571 562 567 33,986 996 1,096,038 8.95 2.25
28-Jun-2021 568 569 564 567 14,747 450 325,389 4.30 -1.40
25-Jun-2021 575 576 563 564 22,419 675 549,609 12.60 -11
Open ZERO Brokerage Demat Account