DABUR INDIA LIMITED (dabur)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 509.3 | 510.35 | 506.4 | 507.75 | 1818750 |
| 2025-07-07 05:30:00 | 495.05 | 515.15 | 492.65 | 508.9 | 16946250 |
| 2025-07-04 05:30:00 | 490.1 | 493.4 | 487.5 | 491.15 | 4933750 |
| 2025-07-03 05:30:00 | 484.7 | 489.2 | 483.45 | 488.0 | 3932500 |
| 2025-07-02 05:30:00 | 480.0 | 485.45 | 475.4 | 484.35 | 4043750 |
| 2025-07-01 05:30:00 | 481.95 | 486.6 | 477.7 | 480.0 | 2311250 |
| 2025-06-30 05:30:00 | 484.5 | 484.5 | 476.1 | 482.55 | 2865000 |
| 2025-06-27 05:30:00 | 479.3 | 485.25 | 479.3 | 483.15 | 3226250 |
| 2025-06-26 05:30:00 | 480.0 | 483.0 | 477.25 | 480.8 | 5006250 |
| 2025-06-25 05:30:00 | 475.1 | 480.9 | 475.1 | 479.75 | 8266250 |
| 2025-06-24 05:30:00 | 471.5 | 475.15 | 468.0 | 474.7 | 8195000 |
| 2025-06-23 05:30:00 | 469.05 | 469.05 | 463.25 | 468.3 | 6116250 |
| 2025-06-20 05:30:00 | 465.0 | 469.6 | 464.5 | 466.9 | 2762500 |
| 2025-06-19 05:30:00 | 469.7 | 471.45 | 464.7 | 466.1 | 2841250 |
| 2025-06-18 05:30:00 | 473.85 | 474.1 | 468.25 | 469.5 | 2998750 |
| 2025-06-17 05:30:00 | 472.15 | 475.5 | 470.3 | 472.45 | 1808750 |
| 2025-06-16 05:30:00 | 468.95 | 474.4 | 465.65 | 472.4 | 2620000 |
| 2025-06-13 05:30:00 | 469.95 | 470.0 | 465.65 | 467.8 | 3560000 |
| 2025-06-12 05:30:00 | 489.75 | 489.75 | 472.35 | 473.75 | 5991250 |
| 2025-06-11 05:30:00 | 492.5 | 495.95 | 486.9 | 488.2 | 2620000 |
| 2025-06-10 05:30:00 | 487.55 | 492.45 | 486.3 | 490.5 | 1961250 |
| 2025-06-09 05:30:00 | 484.2 | 487.7 | 483.1 | 487.45 | 1923750 |
| 2025-06-06 05:30:00 | 490.0 | 490.0 | 483.35 | 483.95 | 3370000 |
| 2025-06-05 05:30:00 | 495.0 | 496.5 | 489.0 | 490.65 | 1911250 |
| 2025-06-04 05:30:00 | 487.95 | 496.3 | 486.8 | 494.9 | 3173750 |
| 2025-06-03 05:30:00 | 488.95 | 489.8 | 485.65 | 488.65 | 2172500 |
| 2025-06-02 05:30:00 | 486.0 | 491.75 | 484.5 | 487.35 | 2806250 |
| 2025-05-30 05:30:00 | 484.0 | 488.8 | 480.75 | 485.65 | 3687500 |
| 2025-05-29 05:30:00 | 484.45 | 484.45 | 479.65 | 481.3 | 4447500 |
| 2025-05-28 05:30:00 | 484.3 | 486.0 | 482.1 | 483.95 | 6267500 |
| 2025-05-27 05:30:00 | 483.3 | 485.25 | 481.6 | 484.3 | 5257500 |
| 2025-05-26 05:30:00 | 485.25 | 485.75 | 480.8 | 481.85 | 6807500 |
| 2025-05-23 05:30:00 | 476.8 | 485.25 | 476.8 | 482.65 | 2918750 |
| 2025-05-22 05:30:00 | 482.7 | 483.15 | 475.05 | 477.1 | 3156250 |
| 2025-05-21 05:30:00 | 476.75 | 485.0 | 476.75 | 482.6 | 2402500 |
| 2025-05-20 05:30:00 | 484.25 | 486.15 | 476.2 | 476.75 | 2486250 |
| 2025-05-19 05:30:00 | 479.0 | 485.95 | 476.15 | 483.9 | 3320000 |
| 2025-05-16 05:30:00 | 470.9 | 478.25 | 469.2 | 477.55 | 3100000 |
| 2025-05-15 05:30:00 | 471.25 | 473.2 | 469.0 | 470.9 | 2848750 |
| 2025-05-14 05:30:00 | 475.0 | 475.0 | 468.8 | 470.85 | 2278750 |
| 2025-05-13 05:30:00 | 478.15 | 480.8 | 472.9 | 474.05 | 2098750 |
| 2025-05-12 05:30:00 | 468.35 | 478.75 | 467.35 | 477.8 | 4270000 |
| 2025-05-09 05:30:00 | 467.25 | 468.9 | 460.3 | 464.55 | 2961250 |
| 2025-05-08 05:30:00 | 473.1 | 480.1 | 462.25 | 469.8 | 10355000 |
| 2025-05-07 05:30:00 | 477.1 | 487.35 | 475.4 | 484.25 | 3143750 |
| 2025-05-06 05:30:00 | 485.2 | 487.6 | 481.1 | 481.85 | 1840000 |
| 2025-05-05 05:30:00 | 484.8 | 487.6 | 481.75 | 484.5 | 2823750 |
| 2025-05-02 05:30:00 | 485.15 | 489.85 | 478.9 | 481.75 | 2600000 |
| 2025-04-30 05:30:00 | 485.8 | 491.9 | 484.1 | 488.5 | 1960000 |
| 2025-04-29 05:30:00 | 485.1 | 488.9 | 484.05 | 486.5 | 1755000 |
| 2025-04-28 05:30:00 | 485.0 | 489.45 | 483.0 | 485.25 | 1723750 |
| 2025-04-25 05:30:00 | 494.05 | 496.0 | 482.0 | 485.85 | 3373750 |
| 2025-04-24 05:30:00 | 484.75 | 493.9 | 483.35 | 490.6 | 7133750 |
| 2025-04-23 05:30:00 | 484.85 | 486.45 | 481.75 | 485.35 | 5606250 |
| 2025-04-22 05:30:00 | 478.55 | 484.95 | 475.35 | 484.05 | 7325000 |
| 2025-04-21 05:30:00 | 483.5 | 483.5 | 475.75 | 476.6 | 6240000 |
| 2025-04-17 05:30:00 | 481.95 | 481.95 | 476.9 | 479.85 | 3127500 |
| 2025-04-16 05:30:00 | 474.75 | 481.6 | 473.75 | 481.05 | 3227500 |
| 2025-04-15 05:30:00 | 465.0 | 474.8 | 462.75 | 474.3 | 4315000 |
| 2025-04-11 05:30:00 | 466.65 | 468.6 | 456.85 | 462.85 | 4347500 |
| 2025-04-09 05:30:00 | 467.0 | 469.8 | 458.2 | 466.75 | 4001250 |
| 2025-04-08 05:30:00 | 461.35 | 465.75 | 457.5 | 460.9 | 3277500 |
| 2025-04-07 05:30:00 | 438.85 | 455.85 | 434.1 | 453.2 | 7182500 |
| 2025-04-04 05:30:00 | 468.0 | 468.55 | 460.35 | 463.55 | 5036250 |
| 2025-04-03 05:30:00 | 477.5 | 478.4 | 460.25 | 467.8 | 16970000 |
| 2025-04-02 05:30:00 | 498.05 | 499.0 | 486.6 | 497.15 | 5712500 |
| 2025-04-01 05:30:00 | 509.3 | 514.0 | 498.6 | 499.4 | 3992500 |
| 2025-03-28 05:30:00 | 514.75 | 522.55 | 508.35 | 509.1 | 4022500 |
| 2025-03-27 05:30:00 | 509.0 | 517.0 | 507.55 | 515.7 | 5112500 |
| 2025-03-26 05:30:00 | 509.65 | 510.8 | 505.2 | 508.45 | 5051250 |
| 2025-03-25 05:30:00 | 505.45 | 510.8 | 504.5 | 508.4 | 6515000 |
| 2025-03-24 05:30:00 | 507.1 | 508.9 | 502.9 | 506.7 | 6331250 |
| 2025-03-21 05:30:00 | 500.0 | 507.4 | 498.65 | 506.6 | 3503750 |
| 2025-03-20 05:30:00 | 497.95 | 500.85 | 493.4 | 500.4 | 4953750 |
| 2025-03-19 05:30:00 | 502.0 | 502.0 | 494.35 | 496.85 | 3751250 |
| 2025-03-18 05:30:00 | 498.75 | 501.8 | 496.3 | 499.3 | 2988750 |
| 2025-03-17 05:30:00 | 504.15 | 504.15 | 490.85 | 495.05 | 3397500 |
| 2025-03-13 05:30:00 | 500.35 | 503.85 | 498.8 | 500.9 | 2145000 |
| 2025-03-12 05:30:00 | 498.15 | 501.35 | 492.4 | 500.5 | 2156250 |
| 2025-03-11 05:30:00 | 494.75 | 501.2 | 490.25 | 498.05 | 5193750 |
| 2025-03-10 05:30:00 | 496.0 | 502.5 | 493.6 | 494.85 | 3236250 |
| 2025-03-07 05:30:00 | 497.95 | 497.95 | 493.0 | 496.35 | 2315000 |
| 2025-03-06 05:30:00 | 493.9 | 499.0 | 490.1 | 496.2 | 4105000 |
| 2025-03-05 05:30:00 | 485.4 | 492.85 | 485.4 | 490.55 | 3011250 |
| 2025-03-04 05:30:00 | 492.15 | 493.65 | 482.75 | 485.85 | 4397500 |
| 2025-03-03 05:30:00 | 496.0 | 499.5 | 488.0 | 494.15 | 3017500 |
| 2025-02-28 05:30:00 | 504.85 | 504.85 | 493.55 | 496.05 | 4363750 |
| 2025-02-27 05:30:00 | 509.5 | 512.4 | 504.25 | 505.65 | 5496250 |
| 2025-02-25 05:30:00 | 503.75 | 511.85 | 503.75 | 510.15 | 6348750 |
| 2025-02-24 05:30:00 | 502.25 | 506.75 | 502.25 | 505.85 | 6133750 |
| 2025-02-21 05:30:00 | 510.65 | 510.65 | 504.55 | 508.15 | 8340000 |
| 2025-02-20 05:30:00 | 507.75 | 511.0 | 501.65 | 510.4 | 3612500 |
| 2025-02-19 05:30:00 | 514.5 | 515.0 | 505.05 | 505.95 | 4316250 |
| 2025-02-18 05:30:00 | 518.6 | 521.0 | 514.65 | 516.35 | 1705000 |
| 2025-02-17 05:30:00 | 518.0 | 522.4 | 515.05 | 520.85 | 1996250 |
| 2025-02-14 05:30:00 | 520.75 | 525.0 | 517.55 | 520.05 | 2146250 |
| 2025-02-13 05:30:00 | 524.15 | 529.05 | 519.3 | 520.15 | 1846250 |
| 2025-02-12 05:30:00 | 517.3 | 528.05 | 516.75 | 526.3 | 3036250 |
| 2025-02-11 05:30:00 | 530.75 | 532.85 | 516.75 | 518.9 | 2562500 |
| 2025-02-10 05:30:00 | 528.0 | 536.4 | 525.2 | 529.55 | 2470000 |