DABUR INDIA LIMITED (dabur)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 485.65 | 485.85 | 485.4 | 485.5 | 16250 |
| 2025-04-25 15:28:00 | 485.75 | 485.75 | 485.4 | 485.65 | 7500 |
| 2025-04-25 15:27:00 | 485.95 | 485.95 | 485.0 | 485.75 | 48750 |
| 2025-04-25 15:26:00 | 485.9 | 485.95 | 485.85 | 485.95 | 10000 |
| 2025-04-25 15:25:00 | 485.75 | 485.9 | 485.75 | 485.9 | 18750 |
| 2025-04-25 15:24:00 | 485.85 | 485.85 | 485.75 | 485.75 | 41250 |
| 2025-04-25 15:23:00 | 485.95 | 485.95 | 485.85 | 485.85 | 10000 |
| 2025-04-25 15:22:00 | 485.7 | 485.95 | 485.65 | 485.95 | 27500 |
| 2025-04-25 15:21:00 | 486.0 | 486.0 | 485.75 | 485.75 | 10000 |
| 2025-04-25 15:20:00 | 486.0 | 486.0 | 485.95 | 485.95 | 11250 |
| 2025-04-25 15:19:00 | 485.95 | 486.0 | 485.9 | 486.0 | 10000 |
| 2025-04-25 15:18:00 | 485.8 | 485.95 | 485.8 | 485.95 | 8750 |
| 2025-04-25 15:17:00 | 485.9 | 485.9 | 485.8 | 485.8 | 15000 |
| 2025-04-25 15:16:00 | 485.8 | 485.9 | 485.8 | 485.9 | 10000 |
| 2025-04-25 15:15:00 | 485.9 | 485.9 | 485.75 | 485.8 | 6250 |
| 2025-04-25 15:14:00 | 485.85 | 485.9 | 485.85 | 485.9 | 5000 |
| 2025-04-25 15:13:00 | 486.05 | 486.05 | 485.85 | 485.85 | 11250 |
| 2025-04-25 15:12:00 | 486.3 | 486.3 | 486.0 | 486.0 | 8750 |
| 2025-04-25 15:11:00 | 486.25 | 486.3 | 486.25 | 486.3 | 1250 |
| 2025-04-25 15:10:00 | 486.1 | 486.25 | 486.1 | 486.25 | 6250 |
| 2025-04-25 15:09:00 | 486.0 | 486.2 | 486.0 | 486.1 | 8750 |
| 2025-04-25 15:08:00 | 486.0 | 486.0 | 486.0 | 486.0 | 13750 |
| 2025-04-25 15:07:00 | 485.9 | 486.0 | 485.9 | 486.0 | 23750 |
| 2025-04-25 15:06:00 | 485.65 | 485.9 | 485.65 | 485.9 | 3750 |
| 2025-04-25 15:05:00 | 485.85 | 485.9 | 485.65 | 485.65 | 2500 |
| 2025-04-25 15:04:00 | 485.8 | 486.0 | 485.8 | 485.85 | 37500 |
| 2025-04-25 15:03:00 | 485.8 | 485.8 | 485.8 | 485.8 | 3750 |
| 2025-04-25 15:02:00 | 485.8 | 485.8 | 485.8 | 485.8 | 0 |
| 2025-04-25 15:01:00 | 485.85 | 485.85 | 485.8 | 485.8 | 2500 |
| 2025-04-25 15:00:00 | 485.85 | 486.0 | 485.85 | 485.85 | 3750 |
| 2025-04-25 14:59:00 | 485.85 | 485.85 | 485.85 | 485.85 | 3750 |
| 2025-04-25 14:58:00 | 485.85 | 485.85 | 485.85 | 485.85 | 0 |
| 2025-04-25 14:57:00 | 485.55 | 485.85 | 485.55 | 485.85 | 1250 |
| 2025-04-25 14:56:00 | 486.05 | 486.05 | 485.55 | 485.55 | 67500 |
| 2025-04-25 14:55:00 | 485.95 | 486.0 | 485.95 | 486.0 | 51250 |
| 2025-04-25 14:54:00 | 485.8 | 485.95 | 485.6 | 485.95 | 5000 |
| 2025-04-25 14:53:00 | 486.0 | 486.0 | 485.8 | 485.8 | 11250 |
| 2025-04-25 14:52:00 | 485.65 | 486.0 | 485.6 | 486.0 | 53750 |
| 2025-04-25 14:51:00 | 485.9 | 485.9 | 485.7 | 485.7 | 1250 |
| 2025-04-25 14:50:00 | 485.9 | 486.25 | 485.7 | 485.9 | 40000 |
| 2025-04-25 14:49:00 | 485.2 | 485.7 | 485.2 | 485.7 | 1250 |
| 2025-04-25 14:48:00 | 485.3 | 485.6 | 485.2 | 485.2 | 6250 |
| 2025-04-25 14:47:00 | 485.85 | 485.85 | 485.3 | 485.3 | 2500 |
| 2025-04-25 14:46:00 | 485.5 | 485.85 | 485.5 | 485.85 | 1250 |
| 2025-04-25 14:45:00 | 485.65 | 485.65 | 485.5 | 485.5 | 1250 |
| 2025-04-25 14:44:00 | 485.75 | 485.75 | 485.5 | 485.65 | 2500 |
| 2025-04-25 14:43:00 | 485.7 | 485.75 | 485.7 | 485.75 | 1250 |
| 2025-04-25 14:42:00 | 485.7 | 486.0 | 485.7 | 485.7 | 3750 |
| 2025-04-25 14:41:00 | 485.95 | 485.95 | 485.7 | 485.7 | 2500 |
| 2025-04-25 14:40:00 | 485.85 | 485.95 | 485.85 | 485.95 | 2500 |
| 2025-04-25 14:39:00 | 485.95 | 485.95 | 485.85 | 485.85 | 2500 |
| 2025-04-25 14:38:00 | 485.9 | 485.95 | 485.9 | 485.95 | 1250 |
| 2025-04-25 14:37:00 | 485.7 | 485.9 | 485.7 | 485.9 | 2500 |
| 2025-04-25 14:36:00 | 485.85 | 485.85 | 485.7 | 485.7 | 1250 |
| 2025-04-25 14:35:00 | 485.85 | 485.85 | 485.85 | 485.85 | 3750 |
| 2025-04-25 14:34:00 | 485.7 | 485.7 | 485.4 | 485.4 | 5000 |
| 2025-04-25 14:33:00 | 486.5 | 486.5 | 486.0 | 486.0 | 12500 |
| 2025-04-25 14:32:00 | 486.65 | 486.65 | 486.5 | 486.5 | 3750 |
| 2025-04-25 14:31:00 | 486.9 | 486.95 | 486.9 | 486.95 | 2500 |
| 2025-04-25 14:30:00 | 486.95 | 486.95 | 486.8 | 486.8 | 1250 |
| 2025-04-25 14:29:00 | 486.55 | 487.05 | 486.55 | 486.95 | 5000 |
| 2025-04-25 14:28:00 | 487.0 | 487.0 | 486.55 | 486.55 | 3750 |
| 2025-04-25 14:27:00 | 487.0 | 487.0 | 487.0 | 487.0 | 0 |
| 2025-04-25 14:26:00 | 487.0 | 487.15 | 487.0 | 487.0 | 2500 |
| 2025-04-25 14:25:00 | 487.0 | 487.0 | 487.0 | 487.0 | 0 |
| 2025-04-25 14:24:00 | 487.0 | 487.0 | 487.0 | 487.0 | 0 |
| 2025-04-25 14:23:00 | 487.25 | 487.4 | 487.0 | 487.0 | 2500 |
| 2025-04-25 14:22:00 | 487.25 | 487.25 | 487.25 | 487.25 | 0 |
| 2025-04-25 14:21:00 | 486.95 | 487.25 | 486.95 | 487.25 | 2500 |
| 2025-04-25 14:20:00 | 487.2 | 487.4 | 487.15 | 487.4 | 2500 |
| 2025-04-25 14:19:00 | 487.3 | 487.3 | 487.2 | 487.2 | 2500 |
| 2025-04-25 14:18:00 | 487.3 | 487.3 | 487.3 | 487.3 | 0 |
| 2025-04-25 14:17:00 | 487.2 | 487.3 | 487.2 | 487.3 | 1250 |
| 2025-04-25 14:16:00 | 487.15 | 487.2 | 487.15 | 487.2 | 1250 |
| 2025-04-25 14:15:00 | 487.0 | 487.15 | 487.0 | 487.15 | 1250 |
| 2025-04-25 14:14:00 | 486.75 | 487.0 | 486.75 | 487.0 | 1250 |
| 2025-04-25 14:13:00 | 486.6 | 486.75 | 486.2 | 486.75 | 11250 |
| 2025-04-25 14:12:00 | 487.0 | 487.0 | 486.6 | 486.6 | 1250 |
| 2025-04-25 14:11:00 | 486.9 | 487.0 | 486.9 | 487.0 | 2500 |
| 2025-04-25 14:10:00 | 487.05 | 487.05 | 486.9 | 486.9 | 1250 |
| 2025-04-25 14:09:00 | 487.65 | 487.65 | 487.05 | 487.05 | 2500 |
| 2025-04-25 14:08:00 | 487.6 | 487.65 | 487.6 | 487.65 | 5000 |
| 2025-04-25 14:07:00 | 487.6 | 487.6 | 487.6 | 487.6 | 0 |
| 2025-04-25 14:06:00 | 487.9 | 487.9 | 487.6 | 487.6 | 1250 |
| 2025-04-25 14:05:00 | 487.9 | 487.9 | 487.9 | 487.9 | 1250 |
| 2025-04-25 14:04:00 | 488.3 | 488.3 | 487.9 | 487.9 | 1250 |
| 2025-04-25 14:03:00 | 488.6 | 488.6 | 488.3 | 488.3 | 10000 |
| 2025-04-25 14:02:00 | 488.35 | 488.6 | 488.35 | 488.6 | 1250 |
| 2025-04-25 14:01:00 | 488.6 | 488.6 | 488.35 | 488.35 | 5000 |
| 2025-04-25 14:00:00 | 488.85 | 488.85 | 488.6 | 488.6 | 7500 |
| 2025-04-25 13:59:00 | 488.35 | 488.6 | 488.35 | 488.6 | 3750 |
| 2025-04-25 13:58:00 | 488.35 | 488.35 | 488.35 | 488.35 | 1250 |
| 2025-04-25 13:57:00 | 488.0 | 488.35 | 488.0 | 488.35 | 2500 |
| 2025-04-25 13:56:00 | 488.1 | 488.1 | 487.7 | 487.7 | 3750 |
| 2025-04-25 13:55:00 | 488.1 | 488.1 | 488.1 | 488.1 | 1250 |
| 2025-04-25 13:54:00 | 488.0 | 488.25 | 488.0 | 488.25 | 1250 |
| 2025-04-25 13:53:00 | 487.95 | 488.0 | 487.95 | 488.0 | 1250 |
| 2025-04-25 13:52:00 | 488.55 | 488.55 | 487.95 | 487.95 | 12500 |
| 2025-04-25 13:51:00 | 488.15 | 488.6 | 488.15 | 488.55 | 13750 |
| 2025-04-25 13:50:00 | 487.55 | 488.15 | 487.55 | 488.15 | 12500 |