NSE: DABUR | Series: EQ
-
LTP
500.55
-3.40 (-0.67 %) -
Open
504.00
503.00 -
High
508.30
505.40 -
Low
500.00
499.50 -
Close
502.55
503.95 -
52W High
653.95
25 Sep, 2024 -
52W Low
499.00
18 Nov, 2024
Upper Circuit: 554.35
Lower Circuit: 453.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 504.00 | 508.30 | 500.00 | 500.55 | 502.55 | -1.40 | -0.28 | 653.95 | 499.00 | 3,228,278 | 163.16 Crore | 50,875 |
| 19 Dec, 2024 | 503.00 | 505.40 | 499.50 | 504.90 | 503.95 | -1.45 | -0.29 | 653.95 | 499.00 | 1,583,630 | 79.67 Crore | 35,791 |
| 18 Dec, 2024 | 507.95 | 508.95 | 502.45 | 505.80 | 505.40 | 0.00 | 0 | 653.95 | 499.00 | 2,300,294 | 116.22 Crore | 43,687 |
| 17 Dec, 2024 | 509.00 | 510.30 | 504.10 | 506.00 | 505.40 | -4.55 | -0.89 | 653.95 | 499.00 | 2,821,249 | 143.00 Crore | 56,577 |
| 16 Dec, 2024 | 514.05 | 516.00 | 509.05 | 510.50 | 509.95 | -2.85 | -0.56 | 653.95 | 499.00 | 1,041,908 | 53.37 Crore | 33,759 |
| 13 Dec, 2024 | 506.65 | 514.30 | 499.50 | 512.00 | 512.80 | 6.15 | 1.21 | 653.95 | 499.00 | 2,205,228 | 111.81 Crore | 47,856 |
| 12 Dec, 2024 | 510.00 | 512.00 | 505.75 | 506.25 | 506.65 | -1.70 | -0.33 | 653.95 | 499.00 | 3,491,848 | 177.20 Crore | 50,220 |
| 11 Dec, 2024 | 507.00 | 511.25 | 505.10 | 508.75 | 508.35 | 1.40 | 0.28 | 653.95 | 499.00 | 3,602,452 | 183.29 Crore | 60,944 |
| 10 Dec, 2024 | 507.95 | 511.70 | 504.35 | 507.00 | 506.95 | 0.10 | 0.02 | 653.95 | 499.00 | 3,425,754 | 173.68 Crore | 63,507 |
| 09 Dec, 2024 | 519.00 | 520.75 | 503.20 | 507.00 | 506.85 | -16.95 | -3.24 | 653.95 | 499.00 | 6,086,175 | 308.75 Crore | 146,235 |
| 06 Dec, 2024 | 525.00 | 525.85 | 520.25 | 523.50 | 523.80 | 0.65 | 0.12 | 653.95 | 499.00 | 1,663,402 | 87.01 Crore | 33,290 |
| 05 Dec, 2024 | 525.00 | 527.30 | 516.65 | 524.95 | 523.15 | 0.35 | 0.07 | 653.95 | 499.00 | 2,760,858 | 143.88 Crore | 63,928 |
| 04 Dec, 2024 | 524.00 | 527.25 | 520.00 | 522.60 | 522.80 | 0.25 | 0.05 | 653.95 | 499.00 | 2,515,588 | 131.37 Crore | 51,826 |
| 03 Dec, 2024 | 523.90 | 529.05 | 521.00 | 523.30 | 522.55 | -1.35 | -0.26 | 653.95 | 499.00 | 3,691,025 | 193.75 Crore | 41,095 |
| 02 Dec, 2024 | 522.50 | 528.00 | 520.70 | 524.40 | 523.90 | -3.25 | -0.62 | 653.95 | 499.00 | 1,510,906 | 79.17 Crore | 37,132 |
| 29 Nov, 2024 | 518.25 | 529.65 | 518.25 | 526.60 | 527.15 | 1.15 | 0.22 | 653.95 | 499.00 | 2,225,080 | 117.11 Crore | 43,963 |
| 28 Nov, 2024 | 529.85 | 534.35 | 524.00 | 525.70 | 526.00 | -1.50 | -0.28 | 653.95 | 499.00 | 1,554,564 | 81.99 Crore | 44,004 |
| 27 Nov, 2024 | 519.95 | 529.20 | 519.45 | 527.15 | 527.50 | 2.15 | 0.41 | 653.95 | 499.00 | 1,722,809 | 90.59 Crore | 40,632 |
| 26 Nov, 2024 | 524.00 | 529.90 | 519.40 | 525.00 | 525.35 | 3.85 | 0.74 | 653.95 | 499.00 | 894,410 | 46.99 Crore | 38,394 |
| 25 Nov, 2024 | 516.35 | 528.15 | 515.20 | 521.50 | 521.50 | 8.50 | 1.66 | 653.95 | 499.00 | 4,146,364 | 216.35 Crore | 62,789 |