NSE: DABUR | Series: EQ
-
LTP
475.90
13.15 (2.84 %) -
Open
468.05
466.35 -
High
476.55
467.30 -
Low
467.00
458.60 -
Close
475.05
462.75 -
52W High
653.95
25 Sep, 2024 -
52W Low
433.30
07 Apr, 2025
Upper Circuit: 555.30
Lower Circuit: 370.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 468.05 | 476.55 | 467.00 | 475.90 | 475.05 | 12.30 | 2.66 | 653.95 | 433.30 | 2,902,701 | 136.71 Crore | 29,014 |
| 09 May, 2025 | 466.35 | 467.30 | 458.60 | 463.00 | 462.75 | -5.95 | -1.27 | 653.95 | 433.30 | 2,037,837 | 94.22 Crore | 43,386 |
| 08 May, 2025 | 469.95 | 478.60 | 461.10 | 467.30 | 468.70 | -13.40 | -2.78 | 653.95 | 433.30 | 7,843,512 | 368.90 Crore | 120,259 |
| 07 May, 2025 | 473.30 | 485.75 | 473.30 | 480.00 | 482.10 | 1.50 | 0.31 | 653.95 | 433.30 | 1,520,898 | 73.31 Crore | 27,976 |
| 06 May, 2025 | 482.00 | 486.25 | 479.40 | 480.80 | 480.60 | -1.25 | -0.26 | 653.95 | 433.30 | 702,529 | 33.94 Crore | 15,590 |
| 05 May, 2025 | 481.00 | 485.40 | 479.25 | 482.00 | 481.85 | 1.35 | 0.28 | 653.95 | 433.30 | 3,248,925 | 156.46 Crore | 30,269 |
| 02 May, 2025 | 485.30 | 487.75 | 476.60 | 480.55 | 480.50 | -7.25 | -1.49 | 653.95 | 433.30 | 2,100,627 | 101.06 Crore | 52,738 |
| 30 Apr, 2025 | 483.60 | 490.45 | 482.35 | 486.00 | 487.75 | 4.10 | 0.85 | 653.95 | 433.30 | 2,195,362 | 106.93 Crore | 40,984 |
| 29 Apr, 2025 | 482.25 | 486.95 | 481.30 | 483.95 | 483.65 | 1.45 | 0.3 | 653.95 | 433.30 | 1,470,658 | 71.17 Crore | 20,270 |
| 28 Apr, 2025 | 483.00 | 487.85 | 480.20 | 482.70 | 482.20 | -2.40 | -0.5 | 653.95 | 433.30 | 1,312,796 | 63.48 Crore | 27,570 |
| 25 Apr, 2025 | 489.00 | 493.05 | 480.00 | 484.40 | 484.60 | -7.10 | -1.44 | 653.95 | 433.30 | 1,369,564 | 66.45 Crore | 27,795 |