DABUR.BO Historical Prices | DABUR INDIA LTD. Stock

BSE

0.31% NSE

0.49%

Dabur India Ltd. (DABUR.BO)

-BSE

155.80 1.50(0.95%) 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	159.25	160.00	155.80	157.30	60,700	157.30
16 May, 2013	160.20	162.90	158.15	158.90	86,500	158.90
15 May, 2013	162.45	164.00	159.60	161.05	197,900	161.05
14 May, 2013	164.00	165.00	161.00	161.70	88,500	161.70
13 May, 2013	162.00	165.70	161.95	163.80	126,800	163.80
10 May, 2013	157.45	161.70	156.75	160.50	60,200	160.50
9 May, 2013	161.80	162.45	157.40	158.15	76,300	158.15
8 May, 2013	162.00	164.55	161.05	161.55	195,100	161.55
22 Nov, 2012	124.00	125.40	121.70	122.85	68,400	122.85
21 Nov, 2012	123.90	124.65	122.50	124.40	61,900	124.40
20 Nov, 2012	125.45	126.00	123.00	123.65	34,800	123.65
19 Nov, 2012	126.00	126.15	123.70	124.85	25,200	124.85
16 Nov, 2012	128.55	129.85	125.10	126.15	31,900	126.15
15 Nov, 2012	125.90	129.25	125.10	128.70	90,600	128.70
14 Nov, 2012	125.55	125.55	125.55	125.55	0	125.55
13 Nov, 2012	125.55	125.55	125.55	125.55	0	125.55
12 Nov, 2012	128.30	128.50	125.00	125.55	75,100	125.55
9 Nov, 2012	130.80	131.60	124.85	128.00	102,800	128.00
8 Nov, 2012	127.60	129.60	127.20	128.70	52,300	128.70
7 Nov, 2012	127.50	128.65	126.00	128.35	44,700	128.35
6 Nov, 2012	128.00	128.65	126.60	127.15	85,500	127.15
5 Nov, 2012	125.00	127.50	125.00	127.15	95,500	127.15
2 Nov, 2012	125.00	125.60	124.55	124.85	140,700	124.85
1 Nov, 2012	140.00	140.00	124.05	124.45	67,400	124.45
31 Oct, 2012	124.60	126.00	123.60	124.25	46,600	124.25
31-Oct-2012	0.65 Dividend
30 Oct, 2012	125.80	126.00	123.75	124.90	54,400	124.25
29 Oct, 2012	131.90	133.00	123.60	125.40	146,800	124.75
26 Oct, 2012	133.45	135.80	127.25	129.80	374,300	129.12
25 Oct, 2012	133.50	134.75	132.15	132.65	96,600	131.96
24 Oct, 2012	132.60	132.60	132.60	132.60	0	131.91
23 Oct, 2012	131.00	133.80	130.00	132.60	1,110,500	131.91
22 Oct, 2012	130.70	131.45	129.90	130.60	49,900	129.92
19 Oct, 2012	132.00	134.00	129.80	130.85	81,300	130.17
18 Oct, 2012	132.20	132.40	130.90	131.90	154,100	131.21
17 Oct, 2012	135.10	136.00	131.70	132.15	67,900	131.46
16 Oct, 2012	134.00	138.65	133.90	134.75	158,600	134.05
15 Oct, 2012	136.20	137.45	134.05	134.45	138,300	133.75
12 Oct, 2012	131.35	135.90	131.35	135.25	144,500	134.55
11 Oct, 2012	130.50	131.60	128.25	130.40	97,900	129.72
10 Oct, 2012	131.00	132.70	129.00	129.35	45,100	128.68
9 Oct, 2012	132.80	133.00	130.50	131.00	37,200	130.32
8 Oct, 2012	133.50	134.50	131.50	132.05	114,000	131.36
5 Oct, 2012	130.15	133.80	128.00	132.90	194,700	132.21
4 Oct, 2012	129.50	130.15	128.85	129.05	56,300	128.38
3 Oct, 2012	127.95	130.35	127.95	128.95	278,500	128.28
2 Oct, 2012	127.95	127.95	127.95	127.95	0	127.28
1 Oct, 2012	129.20	129.20	126.50	127.95	68,400	127.28
28 Sep, 2012	124.45	130.40	124.45	128.10	151,000	127.43
27 Sep, 2012	124.15	124.75	123.25	124.00	34,000	123.35
26 Sep, 2012	124.40	124.70	122.80	124.20	56,700	123.55
25 Sep, 2012	124.50	125.15	124.25	124.65	156,900	124.00
24 Sep, 2012	124.70	126.00	124.00	124.50	37,700	123.85
21 Sep, 2012	124.25	127.05	123.50	125.10	131,800	124.45
20 Sep, 2012	123.90	125.85	123.00	123.85	49,100	123.21
19 Sep, 2012	124.90	124.90	124.90	124.90	0	124.25
18 Sep, 2012	124.70	125.40	122.50	124.90	81,400	124.25
17 Sep, 2012	127.50	128.00	123.35	124.25	81,800	123.60
14 Sep, 2012	128.15	128.55	126.70	127.20	149,500	126.54
13 Sep, 2012	130.00	130.35	126.35	127.05	49,700	126.39
12 Sep, 2012	131.50	131.50	128.25	128.65	50,400	127.98
11 Sep, 2012	129.95	131.45	128.75	130.80	53,200	130.12
10 Sep, 2012	129.90	132.05	128.90	129.45	123,300	128.78
7 Sep, 2012	128.50	129.70	127.60	128.45	95,600	127.78
6 Sep, 2012	128.10	128.70	127.15	127.60	41,300	126.94
5 Sep, 2012	127.85	128.90	127.00	127.60	52,000	126.94
4 Sep, 2012	126.85	129.20	125.00	127.85	145,600	127.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DABUR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dabur India Ltd. (DABUR.BO)