NSE: DABUR | Series: EQ
-
LTP
465.80
-29.95 (-6.04 %) -
Open
473.95
496.15 -
High
483.75
497.60 -
Low
458.20
484.45 -
Close
465.40
495.75 -
52W High
653.95
25 Sep, 2024 -
52W Low
458.20
03 Apr, 2025
Upper Circuit: 545.33
Lower Circuit: 446.18
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 473.95 | 483.75 | 458.20 | 465.80 | 465.40 | -30.35 | -6.12 | 653.95 | 458.20 | 12,356,973 | 573.90 Crore | 155,912 |
| 02 Apr, 2025 | 496.15 | 497.60 | 484.45 | 496.00 | 495.75 | -1.75 | -0.35 | 653.95 | 480.00 | 2,835,760 | 139.76 Crore | 43,531 |
| 01 Apr, 2025 | 505.85 | 512.55 | 496.55 | 497.60 | 497.50 | -9.00 | -1.78 | 653.95 | 480.00 | 1,974,802 | 99.04 Crore | 29,611 |
| 28 Mar, 2025 | 513.00 | 519.45 | 503.80 | 506.80 | 506.50 | -6.35 | -1.24 | 653.95 | 480.00 | 1,759,182 | 89.74 Crore | 38,446 |
| 27 Mar, 2025 | 507.60 | 514.95 | 503.85 | 512.50 | 512.85 | 4.00 | 0.79 | 653.95 | 480.00 | 1,649,107 | 84.19 Crore | 45,082 |
| 26 Mar, 2025 | 509.00 | 510.95 | 505.05 | 508.80 | 508.85 | -0.40 | -0.08 | 653.95 | 480.00 | 2,517,374 | 128.04 Crore | 37,780 |
| 25 Mar, 2025 | 507.20 | 512.00 | 505.05 | 508.80 | 509.25 | 2.05 | 0.4 | 653.95 | 480.00 | 2,782,397 | 141.77 Crore | 48,992 |
| 24 Mar, 2025 | 507.45 | 509.05 | 502.20 | 508.60 | 507.20 | 0.40 | 0.08 | 653.95 | 480.00 | 2,299,229 | 116.27 Crore | 46,703 |
| 21 Mar, 2025 | 500.00 | 507.90 | 497.90 | 507.00 | 506.80 | 7.80 | 1.56 | 653.95 | 480.00 | 2,013,377 | 101.81 Crore | 36,978 |
| 20 Mar, 2025 | 497.00 | 499.75 | 493.00 | 497.55 | 499.00 | 3.55 | 0.72 | 653.95 | 480.00 | 3,651,974 | 181.58 Crore | 26,119 |
| 19 Mar, 2025 | 501.60 | 502.25 | 492.85 | 495.20 | 495.45 | -3.30 | -0.66 | 653.95 | 480.00 | 2,652,053 | 131.52 Crore | 38,048 |
| 18 Mar, 2025 | 496.00 | 501.50 | 495.05 | 498.00 | 498.75 | 4.00 | 0.81 | 653.95 | 480.00 | 2,464,037 | 122.66 Crore | 28,209 |
| 17 Mar, 2025 | 498.40 | 502.50 | 490.10 | 495.30 | 494.75 | -6.20 | -1.24 | 653.95 | 480.00 | 1,646,821 | 81.41 Crore | 31,375 |
| 13 Mar, 2025 | 500.50 | 504.00 | 498.90 | 501.10 | 500.95 | 1.00 | 0.2 | 653.95 | 480.00 | 1,288,721 | 64.57 Crore | 21,832 |
| 12 Mar, 2025 | 496.20 | 500.90 | 491.75 | 499.60 | 499.95 | 2.40 | 0.48 | 653.95 | 480.00 | 1,450,825 | 72.12 Crore | 17,566 |
| 11 Mar, 2025 | 490.00 | 500.50 | 489.55 | 497.80 | 497.55 | 4.20 | 0.85 | 653.95 | 480.00 | 1,830,398 | 90.94 Crore | 27,064 |
| 10 Mar, 2025 | 495.00 | 501.40 | 492.00 | 493.00 | 493.35 | -2.45 | -0.49 | 653.95 | 480.00 | 2,526,521 | 125.70 Crore | 28,479 |
| 07 Mar, 2025 | 495.00 | 499.10 | 491.80 | 494.60 | 495.80 | 0.80 | 0.16 | 653.95 | 480.00 | 1,913,893 | 94.75 Crore | 33,549 |
| 06 Mar, 2025 | 489.90 | 497.75 | 488.70 | 495.85 | 495.00 | 7.30 | 1.5 | 653.95 | 480.00 | 1,219,415 | 60.27 Crore | 25,615 |
| 05 Mar, 2025 | 483.00 | 491.00 | 482.60 | 488.95 | 487.70 | 4.00 | 0.83 | 653.95 | 480.00 | 1,767,699 | 86.22 Crore | 35,707 |
| 04 Mar, 2025 | 486.00 | 489.25 | 480.00 | 483.10 | 483.70 | -8.05 | -1.64 | 653.95 | 480.00 | 2,477,085 | 119.80 Crore | 53,251 |
| 03 Mar, 2025 | 493.00 | 496.55 | 485.00 | 492.50 | 491.75 | -1.55 | -0.31 | 653.95 | 485.00 | 2,166,131 | 106.01 Crore | 52,010 |