DABUR INDIA LIMITED (dabur)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 477.5 | 477.5 | 477.45 | 477.45 | 6250 |
| 2025-05-20 15:28:00 | 477.45 | 477.5 | 477.45 | 477.5 | 2500 |
| 2025-05-20 15:27:00 | 477.25 | 477.45 | 477.05 | 477.45 | 28750 |
| 2025-05-20 15:26:00 | 476.95 | 477.4 | 476.95 | 477.4 | 13750 |
| 2025-05-20 15:25:00 | 476.65 | 476.95 | 476.65 | 476.95 | 13750 |
| 2025-05-20 15:24:00 | 476.75 | 476.75 | 476.7 | 476.7 | 13750 |
| 2025-05-20 15:23:00 | 476.75 | 476.75 | 476.7 | 476.7 | 1250 |
| 2025-05-20 15:22:00 | 476.75 | 476.75 | 476.75 | 476.75 | 3750 |
| 2025-05-20 15:21:00 | 476.9 | 476.95 | 476.75 | 476.75 | 8750 |
| 2025-05-20 15:20:00 | 476.45 | 476.9 | 476.2 | 476.9 | 16250 |
| 2025-05-20 15:19:00 | 476.4 | 476.5 | 476.4 | 476.5 | 5000 |
| 2025-05-20 15:18:00 | 476.95 | 476.95 | 476.4 | 476.4 | 25000 |
| 2025-05-20 15:17:00 | 476.85 | 476.95 | 476.85 | 476.95 | 5000 |
| 2025-05-20 15:16:00 | 476.65 | 476.85 | 476.65 | 476.85 | 1250 |
| 2025-05-20 15:15:00 | 476.75 | 476.75 | 476.5 | 476.65 | 16250 |
| 2025-05-20 15:14:00 | 477.1 | 477.1 | 476.75 | 476.75 | 2500 |
| 2025-05-20 15:13:00 | 476.75 | 477.1 | 476.75 | 477.1 | 2500 |
| 2025-05-20 15:12:00 | 476.6 | 476.75 | 476.6 | 476.75 | 13750 |
| 2025-05-20 15:11:00 | 476.5 | 476.6 | 476.4 | 476.6 | 15000 |
| 2025-05-20 15:10:00 | 476.5 | 476.5 | 476.3 | 476.35 | 5000 |
| 2025-05-20 15:09:00 | 476.3 | 476.5 | 476.3 | 476.5 | 3750 |
| 2025-05-20 15:08:00 | 476.4 | 476.5 | 476.3 | 476.3 | 12500 |
| 2025-05-20 15:07:00 | 476.25 | 476.4 | 476.25 | 476.4 | 6250 |
| 2025-05-20 15:06:00 | 476.6 | 476.6 | 476.25 | 476.25 | 2500 |
| 2025-05-20 15:05:00 | 476.45 | 476.65 | 476.45 | 476.6 | 12500 |
| 2025-05-20 15:04:00 | 476.8 | 476.8 | 476.45 | 476.45 | 2500 |
| 2025-05-20 15:03:00 | 477.0 | 477.05 | 476.8 | 476.8 | 3750 |
| 2025-05-20 15:02:00 | 476.95 | 477.0 | 476.95 | 477.0 | 10000 |
| 2025-05-20 15:01:00 | 476.7 | 476.95 | 476.7 | 476.95 | 7500 |
| 2025-05-20 15:00:00 | 476.45 | 476.7 | 476.45 | 476.7 | 7500 |
| 2025-05-20 14:59:00 | 477.0 | 477.0 | 476.45 | 476.65 | 7500 |
| 2025-05-20 14:58:00 | 476.95 | 477.0 | 476.95 | 477.0 | 15000 |
| 2025-05-20 14:57:00 | 477.15 | 477.15 | 476.95 | 476.95 | 12500 |
| 2025-05-20 14:56:00 | 477.15 | 477.15 | 477.15 | 477.15 | 0 |
| 2025-05-20 14:55:00 | 477.95 | 477.95 | 477.15 | 477.15 | 5000 |
| 2025-05-20 14:54:00 | 478.15 | 478.15 | 477.95 | 477.95 | 3750 |
| 2025-05-20 14:53:00 | 479.25 | 479.25 | 478.15 | 478.15 | 32500 |
| 2025-05-20 14:52:00 | 479.2 | 479.25 | 479.1 | 479.25 | 55000 |
| 2025-05-20 14:51:00 | 479.05 | 479.2 | 479.05 | 479.2 | 40000 |
| 2025-05-20 14:50:00 | 478.15 | 478.4 | 478.15 | 478.4 | 2500 |
| 2025-05-20 14:49:00 | 477.65 | 478.15 | 477.65 | 478.15 | 7500 |
| 2025-05-20 14:48:00 | 477.65 | 477.65 | 477.65 | 477.65 | 2500 |
| 2025-05-20 14:47:00 | 477.45 | 477.65 | 477.4 | 477.65 | 11250 |
| 2025-05-20 14:46:00 | 477.0 | 477.45 | 477.0 | 477.45 | 13750 |
| 2025-05-20 14:45:00 | 476.8 | 477.0 | 476.7 | 477.0 | 7500 |
| 2025-05-20 14:44:00 | 476.95 | 476.95 | 476.8 | 476.8 | 11250 |
| 2025-05-20 14:43:00 | 477.2 | 477.2 | 476.95 | 476.95 | 6250 |
| 2025-05-20 14:42:00 | 477.75 | 477.75 | 477.15 | 477.2 | 18750 |
| 2025-05-20 14:41:00 | 478.1 | 478.1 | 477.75 | 477.75 | 2500 |
| 2025-05-20 14:40:00 | 478.1 | 478.2 | 478.1 | 478.1 | 7500 |
| 2025-05-20 14:39:00 | 478.1 | 478.1 | 478.1 | 478.1 | 5000 |
| 2025-05-20 14:38:00 | 478.3 | 478.3 | 478.1 | 478.1 | 13750 |
| 2025-05-20 14:37:00 | 478.05 | 478.05 | 478.05 | 478.05 | 2500 |
| 2025-05-20 14:36:00 | 478.35 | 478.35 | 477.85 | 478.05 | 6250 |
| 2025-05-20 14:35:00 | 478.3 | 478.35 | 477.65 | 478.35 | 12500 |
| 2025-05-20 14:34:00 | 477.9 | 477.9 | 477.85 | 477.85 | 3750 |
| 2025-05-20 14:33:00 | 478.0 | 478.2 | 477.8 | 477.9 | 15000 |
| 2025-05-20 14:32:00 | 478.2 | 478.2 | 478.0 | 478.0 | 16250 |
| 2025-05-20 14:31:00 | 478.8 | 478.8 | 478.35 | 478.35 | 5000 |
| 2025-05-20 14:30:00 | 478.7 | 478.8 | 478.7 | 478.8 | 5000 |
| 2025-05-20 14:29:00 | 479.15 | 479.15 | 478.7 | 478.7 | 21250 |
| 2025-05-20 14:28:00 | 479.15 | 479.15 | 479.15 | 479.15 | 0 |
| 2025-05-20 14:27:00 | 479.45 | 479.45 | 479.15 | 479.15 | 7500 |
| 2025-05-20 14:26:00 | 479.45 | 479.45 | 479.4 | 479.45 | 6250 |
| 2025-05-20 14:25:00 | 479.45 | 479.45 | 479.45 | 479.45 | 0 |
| 2025-05-20 14:24:00 | 479.4 | 479.45 | 479.4 | 479.45 | 1250 |
| 2025-05-20 14:23:00 | 479.5 | 479.5 | 479.4 | 479.4 | 6250 |
| 2025-05-20 14:22:00 | 479.6 | 479.6 | 479.5 | 479.5 | 2500 |
| 2025-05-20 14:21:00 | 479.5 | 479.6 | 479.5 | 479.6 | 3750 |
| 2025-05-20 14:20:00 | 479.4 | 479.5 | 479.35 | 479.5 | 48750 |
| 2025-05-20 14:19:00 | 479.75 | 479.75 | 479.4 | 479.4 | 1250 |
| 2025-05-20 14:18:00 | 479.55 | 479.75 | 479.55 | 479.75 | 13750 |
| 2025-05-20 14:17:00 | 479.55 | 479.55 | 479.55 | 479.55 | 3750 |
| 2025-05-20 14:16:00 | 479.55 | 479.55 | 479.55 | 479.55 | 1250 |
| 2025-05-20 14:15:00 | 479.7 | 479.7 | 479.55 | 479.55 | 1250 |
| 2025-05-20 14:14:00 | 479.6 | 479.7 | 479.2 | 479.7 | 32500 |
| 2025-05-20 14:13:00 | 479.8 | 479.8 | 479.45 | 479.6 | 11250 |
| 2025-05-20 14:12:00 | 480.25 | 480.25 | 479.85 | 479.85 | 1250 |
| 2025-05-20 14:11:00 | 479.8 | 480.25 | 479.8 | 480.25 | 12500 |
| 2025-05-20 14:10:00 | 479.7 | 479.8 | 479.7 | 479.8 | 1250 |
| 2025-05-20 14:09:00 | 480.25 | 480.25 | 479.7 | 479.7 | 5000 |
| 2025-05-20 14:08:00 | 479.85 | 480.25 | 479.85 | 480.25 | 66250 |
| 2025-05-20 14:07:00 | 480.25 | 480.3 | 479.85 | 479.85 | 7500 |
| 2025-05-20 14:06:00 | 480.45 | 480.45 | 480.25 | 480.25 | 5000 |
| 2025-05-20 14:05:00 | 480.85 | 480.85 | 480.45 | 480.45 | 1250 |
| 2025-05-20 14:04:00 | 480.4 | 480.85 | 480.4 | 480.85 | 17500 |
| 2025-05-20 14:03:00 | 480.2 | 480.4 | 480.2 | 480.4 | 11250 |
| 2025-05-20 14:02:00 | 481.05 | 481.05 | 480.2 | 480.2 | 15000 |
| 2025-05-20 14:01:00 | 481.05 | 481.05 | 481.05 | 481.05 | 0 |
| 2025-05-20 14:00:00 | 481.05 | 481.05 | 481.05 | 481.05 | 10000 |
| 2025-05-20 13:59:00 | 480.9 | 481.05 | 480.9 | 481.05 | 1250 |
| 2025-05-20 13:58:00 | 480.75 | 481.25 | 480.75 | 480.9 | 10000 |
| 2025-05-20 13:57:00 | 480.75 | 480.75 | 480.75 | 480.75 | 0 |
| 2025-05-20 13:56:00 | 480.6 | 480.75 | 480.6 | 480.75 | 3750 |
| 2025-05-20 13:55:00 | 480.9 | 480.9 | 480.6 | 480.6 | 1250 |
| 2025-05-20 13:54:00 | 480.9 | 480.9 | 480.9 | 480.9 | 3750 |
| 2025-05-20 13:53:00 | 481.15 | 481.15 | 481.15 | 481.15 | 0 |
| 2025-05-20 13:52:00 | 481.1 | 481.15 | 481.1 | 481.15 | 12500 |
| 2025-05-20 13:51:00 | 481.05 | 481.1 | 481.05 | 481.1 | 2500 |
| 2025-05-20 13:50:00 | 481.15 | 481.15 | 481.05 | 481.05 | 8750 |