DABUR.BO Historical Prices | DABUR INDIA LTD. Stock

BSE

0.56% NSE

0.70%

Dabur India Ltd. (DABUR.BO)

-BSE

154.80 1.00(0.64%) 3:58PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 May, 2012	103.60	105.80	103.10	105.55	42,300	104.30
17 May, 2012	104.00	105.90	104.00	104.45	21,300	103.22
16 May, 2012	105.40	106.80	103.10	104.00	71,600	102.77
15 May, 2012	109.00	109.00	105.25	105.90	41,200	104.65
14 May, 2012	105.50	109.00	104.85	108.05	71,600	106.77
11 May, 2012	105.90	106.20	104.50	104.80	24,200	103.56
10 May, 2012	106.25	107.20	105.50	105.90	33,500	104.65
9 May, 2012	105.60	107.50	104.70	106.25	48,100	105.00
8 May, 2012	107.90	107.90	105.40	105.80	41,000	104.55
7 May, 2012	105.80	108.30	105.70	107.70	82,400	106.43
4 May, 2012	106.15	108.75	104.65	106.90	5,586,500	105.64
3 May, 2012	110.00	110.00	105.60	106.05	70,800	104.80
2 May, 2012	112.25	113.00	109.55	109.95	34,100	108.65
1 May, 2012	111.60	111.60	111.60	111.60	0	110.28
30 Apr, 2012	111.00	113.30	110.80	111.60	326,700	110.28
27 Apr, 2012	111.05	112.10	109.20	109.75	40,200	108.45
26 Apr, 2012	112.20	114.15	110.00	111.05	67,300	109.74
25 Apr, 2012	111.40	113.10	111.40	112.05	74,900	110.73
24 Apr, 2012	111.90	113.10	109.85	111.25	43,200	109.94
23 Apr, 2012	112.60	114.40	111.30	111.65	57,700	110.33
20 Apr, 2012	112.50	113.90	111.60	112.35	65,600	111.02
19 Apr, 2012	111.25	113.35	111.25	112.70	256,300	111.37
18 Apr, 2012	111.30	112.00	109.00	110.95	68,300	109.64
17 Apr, 2012	111.00	112.35	109.70	110.60	90,400	109.29
16 Apr, 2012	110.00	113.70	109.50	111.35	159,800	110.04
13 Apr, 2012	110.00	112.15	108.10	109.15	115,800	107.86
12 Apr, 2012	105.90	110.20	105.70	109.80	194,100	108.50
11 Apr, 2012	106.00	106.85	105.00	105.35	27,200	104.11
10 Apr, 2012	104.90	106.95	104.70	105.45	48,200	104.21
9 Apr, 2012	105.95	106.00	103.20	104.35	32,900	103.12
6 Apr, 2012	105.45	105.45	105.45	105.45	0	104.21
5 Apr, 2012	105.45	105.45	105.45	105.45	0	104.21
4 Apr, 2012	106.25	106.30	104.60	105.45	18,500	104.21
3 Apr, 2012	105.85	106.40	105.55	105.75	19,700	104.50
2 Apr, 2012	106.50	107.90	105.00	105.80	43,100	104.55
30 Mar, 2012	105.20	106.70	104.70	106.40	46,300	105.14
29 Mar, 2012	102.20	105.95	102.20	105.05	22,900	103.81
28 Mar, 2012	105.65	105.65	102.80	103.30	42,600	102.08
27 Mar, 2012	105.00	106.45	104.80	105.65	86,900	104.40
26 Mar, 2012	106.10	106.45	104.25	104.55	73,100	103.32
23 Mar, 2012	105.60	106.50	104.10	106.10	45,500	104.85
22 Mar, 2012	105.55	108.00	104.50	105.30	119,700	104.06
21 Mar, 2012	106.00	107.40	105.40	106.00	238,600	104.75
20 Mar, 2012	103.80	105.65	102.75	105.20	70,700	103.96
19 Mar, 2012	103.00	104.50	102.50	104.20	80,100	102.97
16 Mar, 2012	103.85	104.80	101.80	103.10	57,600	101.88
15 Mar, 2012	102.90	104.40	102.10	103.60	45,400	102.38
14 Mar, 2012	102.00	103.80	102.00	103.25	39,200	102.03
13 Mar, 2012	102.50	103.00	102.00	102.20	69,600	100.99
12 Mar, 2012	103.10	103.25	102.15	102.45	42,800	101.24
9 Mar, 2012	104.40	105.40	102.20	102.80	445,600	101.59
8 Mar, 2012	102.80	102.80	102.80	102.80	0	101.59
7 Mar, 2012	102.15	104.40	102.15	103.95	42,600	102.72
6 Mar, 2012	103.00	103.95	102.05	102.75	29,600	101.54
5 Mar, 2012	105.50	106.00	103.15	103.80	57,100	102.58
2 Mar, 2012	103.95	105.80	103.05	104.90	117,600	103.66
1 Mar, 2012	104.55	104.55	102.10	102.80	22,800	101.59
29 Feb, 2012	103.50	104.60	103.00	103.85	97,000	102.62
28 Feb, 2012	103.00	103.70	102.50	103.05	146,700	101.83
27 Feb, 2012	103.25	103.85	102.05	102.30	64,600	101.09
24 Feb, 2012	102.15	104.95	101.95	102.75	61,500	101.54
23 Feb, 2012	104.05	105.65	101.70	102.15	82,300	100.94
22 Feb, 2012	105.15	106.50	103.90	104.80	166,900	103.56
21 Feb, 2012	104.50	106.90	104.15	105.10	203,100	103.86
20 Feb, 2012	104.45	104.45	104.45	104.45	0	103.22
17 Feb, 2012	103.65	105.00	103.65	104.45	315,000	103.22
* 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)