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

DABUR Historical Share Price Data

Dabur India

CMP as on 12-Aug-22 15:59

581.60

Open

₹ 582.00

Turnover (lac)

₹ 8,250

Prev. Close

₹ 582.70

Day's Vol (shares)

₹ 14,18,557

Day's Range (₹)

₹ 573.25
₹ 586.55

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 ()
12-Aug-2022 582 587 573 582 47,959 825 614,353 13.30 -0.40
11-Aug-2022 588 590 581 583 42,013 717 774,107 9 -5.30
10-Aug-2022 589 591 581 585 46,890 716 690,766 10.50 -4
08-Aug-2022 580 588 578 587 37,362 815 770,619 9.95 6.50
05-Aug-2022 574 583 573 579 47,395 841 741,821 9.55 5.25
04-Aug-2022 572 576 566 574 48,317 1,537 1,477,161 9.80 1.90
03-Aug-2022 578 579 566 570 37,756 1,024 1,077,552 13.80 -8.20
02-Aug-2022 581 591 575 578 31,023 749 718,387 15.50 -2.50
01-Aug-2022 584 586 577 581 32,607 576 518,268 9.05 -3.30
29-Jul-2022 573 585 571 584 38,666 1,251 1,409,483 14.20 10.90
28-Jul-2022 569 578 568 573 53,519 1,096 1,228,232 9.85 4.20
27-Jul-2022 556 569 556 568 26,672 650 652,720 13.40 11.90
26-Jul-2022 566 568 556 558 45,601 868 893,865 11.90 -7.40
25-Jul-2022 570 576 564 568 40,093 820 780,328 11.70 -2.10
22-Jul-2022 575 578 568 576 51,434 1,168 1,304,633 10.30 1.55
21-Jul-2022 558 575 558 572 61,029 1,939 1,966,222 16.60 13.80
20-Jul-2022 552 560 550 558 43,349 1,418 1,695,274 9.80 6.25
19-Jul-2022 552 553 545 549 26,957 543 534,008 8.30 -2.20
18-Jul-2022 550 554 542 550 28,479 634 635,522 11.50 0.10

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