DABUR Historical Share Price Data
Dabur India Ltd Share Price
DABUR
CMP as on 26-Apr-24 9:24
₹ 509
₹ 509
2.55 | 0.50%
Open
₹ 507
₹ 507
Turnover(lac)
₹ 261
₹ 261
Prev. Close
₹ 506.45
₹ 506.45
Day's Vol (shares)
₹ 51,288
₹ 51,288
Day's Vol (shares)
₹ 505.30 ₹ 509.10
CMP as on 26-Apr-24 9:35
₹ 507
₹ 507
0.25 | 0.05%
Open
₹ 505
₹ 505
Turnover(lac)
₹ 25
₹ 25
Prev. Close
₹ 506.75
₹ 506.75
Day's Vol (shares)
₹ 4,948
₹ 4,948
Day's Vol (shares)
₹ 505.25 ₹ 509.20
CMP as on 26-Apr-24 9:34
₹ 511
₹ 511
1.55 | 0.30%
Open
₹ 511
₹ 511
Open Interest(Contracts)
₹ 20,746,250
₹ 20,746,250
VWAP
₹ 510.91
₹ 510.91
Day's Vol (shares)
₹ 376,250
₹ 376,250
Day's Vol (shares)
₹ 508.00 ₹ 512.35
₹ 508.00 ₹ 512.35
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 512.6 | 522.25 | 512.6 | 521.1 | 28170 | 1018668570.5 | 1438595 | 9.65 | 8.50 |
27-Mar-2024 | 524 | 524.4 | 519.1 | 521.65 | 47446 | 1375888771.7 | 2051756 | 5.30 | -2.35 |
28-Mar-2024 | 522 | 526 | 517.75 | 523.15 | 28506 | 1208209770.05 | 1738052 | 8.25 | 1.15 |
01-Apr-2024 | 523.5 | 530.6 | 523.5 | 529.15 | 24279 | 447447956.2 | 514091 | 7.10 | 5.65 |
02-Apr-2024 | 529.15 | 532.55 | 527.65 | 531.6 | 19960 | 623828852.6 | 862411 | 4.90 | 2.45 |
03-Apr-2024 | 530.9 | 532.4 | 528.6 | 531 | 27565 | 624171120.75 | 910748 | 3.80 | 0.10 |
04-Apr-2024 | 531 | 531.95 | 502.3 | 506.05 | 151650 | 5334255489.75 | 7237921 | 29.65 | -24.95 |
05-Apr-2024 | 510 | 510 | 504 | 507.9 | 108195 | 3861858027.8 | 5271376 | 6.00 | -2.10 |
08-Apr-2024 | 508.05 | 509.85 | 502.2 | 503.05 | 57633 | 1818360302.4 | 2704472 | 7.65 | -5.00 |
09-Apr-2024 | 506.5 | 508.5 | 502.5 | 503.15 | 37997 | 1120434928.05 | 1555001 | 6.00 | -3.35 |
10-Apr-2024 | 505 | 506.95 | 502.25 | 506.25 | 24751 | 999268315.55 | 1463223 | 4.70 | 1.25 |
12-Apr-2024 | 507 | 507.65 | 499.1 | 500.6 | 46346 | 2099749316.15 | 3363545 | 8.55 | -6.40 |
15-Apr-2024 | 495.9 | 497 | 489.2 | 495.2 | 61986 | 1776688531.5 | 3600795 | 7.80 | -0.70 |
16-Apr-2024 | 495.2 | 505.6 | 492.35 | 503.9 | 44602 | 1473763680.7 | 2001961 | 13.25 | 8.70 |
18-Apr-2024 | 505.75 | 507.95 | 501 | 503.85 | 80074 | 1313336208.15 | 1867230 | 6.95 | -1.90 |
19-Apr-2024 | 501.6 | 505.8 | 496.05 | 504.2 | 44188 | 1095179771.6 | 1423626 | 9.75 | 2.60 |
22-Apr-2024 | 507.4 | 508 | 503.3 | 506.15 | 26043 | 611354568.35 | 822147 | 4.70 | -1.25 |
23-Apr-2024 | 507.1 | 510.45 | 505.2 | 507.15 | 56757 | 967953676.95 | 1371582 | 5.25 | 0.05 |
24-Apr-2024 | 509.9 | 510.3 | 507.65 | 509.45 | 43264 | 945344813.05 | 1420430 | 2.65 | -0.45 |
25-Apr-2024 | 509.5 | 510.25 | 504.15 | 506.45 | 25543 | 518020270.7 | 565401 | 6.10 | -3.05 |