DABUR.NS Historical Prices | DABUR INDIA LTD. Stock

BSE

1.93% NSE

2.09%

Dabur India Ltd. (DABUR.NS)

-NSE

155.40 2.05(1.30%) 23 May 3:30PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	154.90	158.65	154.90	157.45	804,900	157.45
21 May, 2013	156.05	156.80	154.35	155.05	630,100	155.05
20 May, 2013	155.60	158.25	155.20	155.95	765,700	155.95
17 May, 2013	158.15	160.20	155.35	157.10	1,448,200	157.10
16 May, 2013	160.40	162.75	157.80	158.45	1,445,100	158.45
15 May, 2013	162.30	164.20	159.70	161.20	1,553,400	161.20
14 May, 2013	163.95	165.25	161.30	161.80	1,486,000	161.80
13 May, 2013	161.10	165.65	161.10	163.95	1,877,300	163.95
10 May, 2013	158.10	162.00	156.65	161.00	645,600	161.00
9 May, 2013	162.00	162.70	157.55	158.25	607,400	158.25
8 May, 2013	161.95	164.70	161.30	161.80	1,151,800	161.80
22 Nov, 2012	124.55	125.80	121.55	122.85	875,600	122.85
21 Nov, 2012	124.40	124.75	122.60	124.50	254,800	124.50
20 Nov, 2012	123.00	126.00	123.00	123.85	605,000	123.85
19 Nov, 2012	126.00	126.60	123.75	124.95	188,500	124.95
16 Nov, 2012	130.00	130.00	124.80	125.60	453,900	125.60
15 Nov, 2012	126.20	129.45	125.25	129.15	1,080,400	129.15
14 Nov, 2012	125.30	125.30	125.30	125.30	0	125.30
13 Nov, 2012	125.30	125.30	125.30	125.30	0	125.30
12 Nov, 2012	128.00	128.90	124.80	125.30	502,200	125.30
9 Nov, 2012	128.80	129.75	124.60	128.00	763,000	128.00
8 Nov, 2012	129.30	129.50	127.05	128.80	576,900	128.80
7 Nov, 2012	127.95	128.90	127.05	128.45	892,000	128.45
6 Nov, 2012	127.50	128.65	126.85	127.45	701,600	127.45
5 Nov, 2012	125.00	127.75	125.00	127.30	1,422,500	127.30
2 Nov, 2012	125.00	125.80	124.50	124.95	730,200	124.95
1 Nov, 2012	124.65	125.35	124.05	124.50	657,700	124.50
31 Oct, 2012	124.60	126.10	123.65	124.35	564,400	124.35
31-Oct-2012	0.65 Dividend
30 Oct, 2012	126.50	126.50	123.55	124.60	925,300	123.95
29 Oct, 2012	130.00	130.65	123.30	125.30	2,126,800	124.65
26 Oct, 2012	132.80	132.80	132.80	132.80	0	132.11
25 Oct, 2012	133.00	134.80	132.15	132.80	1,554,400	132.11
24 Oct, 2012	133.00	133.00	133.00	133.00	0	132.31
23 Oct, 2012	130.50	133.95	130.50	133.00	1,806,600	132.31
22 Oct, 2012	130.00	131.70	129.80	130.45	1,309,200	129.77
19 Oct, 2012	131.95	133.80	129.40	130.20	1,457,900	129.52
18 Oct, 2012	132.30	132.65	130.75	131.80	1,518,300	131.11
17 Oct, 2012	135.25	136.15	131.60	132.10	820,500	131.41
16 Oct, 2012	135.00	138.90	133.75	134.60	1,231,700	133.90
15 Oct, 2012	136.00	137.45	134.10	134.55	988,900	133.85
12 Oct, 2012	131.50	136.00	131.00	135.30	1,218,000	134.59
11 Oct, 2012	129.80	131.75	128.25	130.55	707,000	129.87
10 Oct, 2012	131.45	132.55	129.15	129.65	348,900	128.97
9 Oct, 2012	132.50	133.00	130.80	131.25	449,100	130.57
8 Oct, 2012	134.85	136.50	131.50	132.05	906,700	131.36
5 Oct, 2012	129.00	133.80	127.60	132.90	1,461,400	132.21
4 Oct, 2012	129.00	130.20	128.50	128.95	1,047,000	128.28
3 Oct, 2012	127.75	130.55	127.75	128.85	2,056,700	128.18
2 Oct, 2012	128.00	128.00	128.00	128.00	0	127.33
1 Oct, 2012	129.15	129.15	126.40	128.00	798,300	127.33
28 Sep, 2012	124.25	132.00	124.25	128.00	1,628,400	127.33
27 Sep, 2012	126.00	126.00	123.25	124.10	759,100	123.45
26 Sep, 2012	124.70	124.70	122.90	124.25	1,224,500	123.60
25 Sep, 2012	125.10	125.10	123.75	124.50	1,672,400	123.85
24 Sep, 2012	125.05	126.20	124.55	124.85	1,757,200	124.20
21 Sep, 2012	126.40	126.55	123.55	125.50	1,990,000	124.85
20 Sep, 2012	124.50	125.65	122.50	124.10	1,291,200	123.45
19 Sep, 2012	124.75	124.75	124.75	124.75	0	124.10
18 Sep, 2012	124.30	125.50	122.50	124.75	1,087,700	124.10
17 Sep, 2012	128.35	128.45	123.30	124.35	2,996,200	123.70
14 Sep, 2012	127.00	129.45	126.40	127.25	2,221,000	126.59
13 Sep, 2012	133.05	133.05	126.30	127.05	970,800	126.39
12 Sep, 2012	131.45	131.50	128.20	128.65	887,900	127.98
11 Sep, 2012	131.70	131.70	128.40	130.85	995,500	130.17
10 Sep, 2012	129.80	132.50	128.65	129.35	1,329,400	128.68
7 Sep, 2012	128.60	129.80	127.60	128.50	962,400	127.83
* 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.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dabur India Ltd. (DABUR.NS)