DABUR INDIA LIMITED (dabur)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 510.3 | 510.45 | 510.0 | 510.45 | 31250 |
| 2025-07-08 15:28:00 | 510.0 | 510.15 | 509.85 | 510.15 | 46250 |
| 2025-07-08 15:27:00 | 509.8 | 509.8 | 509.55 | 509.75 | 26250 |
| 2025-07-08 15:26:00 | 509.8 | 509.85 | 509.8 | 509.8 | 11250 |
| 2025-07-08 15:25:00 | 509.65 | 510.0 | 509.5 | 509.8 | 47500 |
| 2025-07-08 15:24:00 | 509.6 | 509.65 | 509.6 | 509.65 | 13750 |
| 2025-07-08 15:23:00 | 509.35 | 509.55 | 509.35 | 509.55 | 11250 |
| 2025-07-08 15:22:00 | 509.55 | 509.55 | 509.4 | 509.4 | 11250 |
| 2025-07-08 15:21:00 | 509.75 | 509.85 | 509.7 | 509.7 | 28750 |
| 2025-07-08 15:20:00 | 509.45 | 509.45 | 509.4 | 509.4 | 10000 |
| 2025-07-08 15:19:00 | 509.55 | 509.55 | 509.55 | 509.55 | 2500 |
| 2025-07-08 15:18:00 | 509.55 | 509.55 | 509.5 | 509.5 | 16250 |
| 2025-07-08 15:17:00 | 509.4 | 509.6 | 509.4 | 509.6 | 13750 |
| 2025-07-08 15:16:00 | 509.3 | 509.4 | 509.3 | 509.4 | 7500 |
| 2025-07-08 15:15:00 | 509.15 | 509.15 | 509.15 | 509.15 | 6250 |
| 2025-07-08 15:14:00 | 508.85 | 509.0 | 508.85 | 509.0 | 6250 |
| 2025-07-08 15:13:00 | 509.15 | 509.15 | 508.9 | 509.0 | 22500 |
| 2025-07-08 15:12:00 | 509.2 | 509.3 | 509.15 | 509.15 | 7500 |
| 2025-07-08 15:11:00 | 509.05 | 509.25 | 509.05 | 509.1 | 10000 |
| 2025-07-08 15:10:00 | 509.0 | 509.05 | 508.95 | 509.05 | 10000 |
| 2025-07-08 15:09:00 | 508.85 | 509.1 | 508.85 | 509.1 | 5000 |
| 2025-07-08 15:08:00 | 509.15 | 509.15 | 508.95 | 509.1 | 11250 |
| 2025-07-08 15:07:00 | 509.0 | 509.05 | 509.0 | 509.05 | 3750 |
| 2025-07-08 15:06:00 | 508.65 | 509.0 | 508.65 | 509.0 | 13750 |
| 2025-07-08 15:05:00 | 508.75 | 508.85 | 508.75 | 508.85 | 13750 |
| 2025-07-08 15:04:00 | 508.35 | 508.7 | 508.35 | 508.7 | 21250 |
| 2025-07-08 15:03:00 | 508.35 | 508.35 | 508.35 | 508.35 | 30000 |
| 2025-07-08 15:02:00 | 508.15 | 508.2 | 508.15 | 508.2 | 10000 |
| 2025-07-08 15:01:00 | 508.3 | 508.35 | 508.3 | 508.35 | 6250 |
| 2025-07-08 15:00:00 | 508.15 | 508.2 | 508.15 | 508.2 | 8750 |
| 2025-07-08 14:59:00 | 508.3 | 508.3 | 508.3 | 508.3 | 1250 |
| 2025-07-08 14:58:00 | 508.15 | 508.15 | 508.05 | 508.05 | 6250 |
| 2025-07-08 14:57:00 | 508.4 | 508.4 | 508.05 | 508.05 | 10000 |
| 2025-07-08 14:56:00 | 508.4 | 508.4 | 508.4 | 508.4 | 3750 |
| 2025-07-08 14:55:00 | 508.2 | 508.45 | 508.2 | 508.45 | 7500 |
| 2025-07-08 14:54:00 | 507.95 | 508.2 | 507.95 | 508.2 | 11250 |
| 2025-07-08 14:53:00 | 508.2 | 508.3 | 507.8 | 507.8 | 32500 |
| 2025-07-08 14:52:00 | 508.4 | 508.4 | 508.4 | 508.4 | 5000 |
| 2025-07-08 14:51:00 | 508.3 | 508.4 | 508.3 | 508.4 | 5000 |
| 2025-07-08 14:50:00 | 508.4 | 508.4 | 508.2 | 508.3 | 6250 |
| 2025-07-08 14:49:00 | 508.45 | 508.45 | 508.25 | 508.25 | 8750 |
| 2025-07-08 14:48:00 | 508.45 | 508.45 | 508.45 | 508.45 | 3750 |
| 2025-07-08 14:47:00 | 508.35 | 508.45 | 508.35 | 508.45 | 3750 |
| 2025-07-08 14:46:00 | 508.3 | 508.4 | 508.2 | 508.3 | 16250 |
| 2025-07-08 14:45:00 | 508.3 | 508.3 | 508.3 | 508.3 | 5000 |
| 2025-07-08 14:44:00 | 508.2 | 508.25 | 508.1 | 508.1 | 6250 |
| 2025-07-08 14:43:00 | 507.85 | 508.15 | 507.85 | 508.15 | 6250 |
| 2025-07-08 14:42:00 | 508.05 | 508.15 | 508.05 | 508.15 | 6250 |
| 2025-07-08 14:41:00 | 508.25 | 508.25 | 508.1 | 508.1 | 8750 |
| 2025-07-08 14:40:00 | 508.1 | 508.25 | 508.1 | 508.25 | 8750 |
| 2025-07-08 14:39:00 | 508.1 | 508.25 | 508.1 | 508.2 | 6250 |
| 2025-07-08 14:38:00 | 508.0 | 508.15 | 508.0 | 508.1 | 17500 |
| 2025-07-08 14:37:00 | 508.0 | 508.0 | 508.0 | 508.0 | 1250 |
| 2025-07-08 14:36:00 | 507.95 | 508.0 | 507.75 | 507.85 | 7500 |
| 2025-07-08 14:35:00 | 508.1 | 508.15 | 508.0 | 508.15 | 10000 |
| 2025-07-08 14:34:00 | 508.0 | 508.25 | 508.0 | 508.0 | 5000 |
| 2025-07-08 14:33:00 | 508.1 | 508.1 | 508.05 | 508.05 | 3750 |
| 2025-07-08 14:32:00 | 508.0 | 508.05 | 508.0 | 508.05 | 2500 |
| 2025-07-08 14:31:00 | 508.0 | 508.15 | 508.0 | 508.15 | 6250 |
| 2025-07-08 14:30:00 | 507.75 | 508.0 | 507.75 | 508.0 | 10000 |
| 2025-07-08 14:29:00 | 507.75 | 508.05 | 507.75 | 507.75 | 15000 |
| 2025-07-08 14:28:00 | 507.45 | 507.65 | 507.45 | 507.65 | 17500 |
| 2025-07-08 14:27:00 | 507.55 | 507.55 | 507.4 | 507.4 | 16250 |
| 2025-07-08 14:26:00 | 507.55 | 507.7 | 507.4 | 507.4 | 20000 |
| 2025-07-08 14:25:00 | 507.55 | 507.7 | 507.55 | 507.7 | 2500 |
| 2025-07-08 14:24:00 | 507.65 | 507.7 | 507.55 | 507.55 | 6250 |
| 2025-07-08 14:23:00 | 507.4 | 507.6 | 507.4 | 507.6 | 7500 |
| 2025-07-08 14:22:00 | 507.7 | 507.7 | 507.4 | 507.4 | 8750 |
| 2025-07-08 14:21:00 | 507.7 | 507.7 | 507.6 | 507.7 | 3750 |
| 2025-07-08 14:20:00 | 507.65 | 507.7 | 507.65 | 507.7 | 2500 |
| 2025-07-08 14:19:00 | 507.65 | 507.65 | 507.55 | 507.55 | 2500 |
| 2025-07-08 14:18:00 | 507.65 | 507.7 | 507.45 | 507.45 | 8750 |
| 2025-07-08 14:17:00 | 507.75 | 507.75 | 507.75 | 507.75 | 1250 |
| 2025-07-08 14:16:00 | 507.7 | 507.75 | 507.7 | 507.75 | 3750 |
| 2025-07-08 14:15:00 | 507.7 | 507.7 | 507.55 | 507.7 | 5000 |
| 2025-07-08 14:14:00 | 507.15 | 507.55 | 507.15 | 507.55 | 11250 |
| 2025-07-08 14:13:00 | 507.15 | 507.3 | 507.15 | 507.3 | 3750 |
| 2025-07-08 14:12:00 | 507.5 | 507.5 | 507.1 | 507.1 | 30000 |
| 2025-07-08 14:11:00 | 507.5 | 507.5 | 507.4 | 507.5 | 8750 |
| 2025-07-08 14:10:00 | 507.5 | 507.5 | 507.5 | 507.5 | 0 |
| 2025-07-08 14:09:00 | 507.5 | 507.5 | 507.5 | 507.5 | 0 |
| 2025-07-08 14:08:00 | 507.5 | 507.5 | 507.5 | 507.5 | 5000 |
| 2025-07-08 14:07:00 | 507.3 | 507.5 | 507.25 | 507.25 | 6250 |
| 2025-07-08 14:06:00 | 507.2 | 507.2 | 507.2 | 507.2 | 1250 |
| 2025-07-08 14:05:00 | 507.1 | 507.3 | 507.1 | 507.2 | 8750 |
| 2025-07-08 14:04:00 | 507.15 | 507.15 | 507.15 | 507.15 | 1250 |
| 2025-07-08 14:03:00 | 507.25 | 507.3 | 507.15 | 507.3 | 6250 |
| 2025-07-08 14:02:00 | 507.3 | 507.3 | 507.3 | 507.3 | 5000 |
| 2025-07-08 14:01:00 | 507.1 | 507.1 | 507.1 | 507.1 | 2500 |
| 2025-07-08 14:00:00 | 507.25 | 507.25 | 507.05 | 507.1 | 10000 |
| 2025-07-08 13:59:00 | 507.4 | 507.45 | 507.35 | 507.35 | 5000 |
| 2025-07-08 13:58:00 | 507.45 | 507.5 | 507.45 | 507.5 | 2500 |
| 2025-07-08 13:57:00 | 507.45 | 507.45 | 507.45 | 507.45 | 1250 |
| 2025-07-08 13:56:00 | 507.25 | 507.45 | 507.25 | 507.45 | 7500 |
| 2025-07-08 13:55:00 | 507.4 | 507.4 | 507.4 | 507.4 | 3750 |
| 2025-07-08 13:54:00 | 507.45 | 507.45 | 507.3 | 507.3 | 8750 |
| 2025-07-08 13:53:00 | 507.95 | 508.0 | 507.5 | 507.5 | 10000 |
| 2025-07-08 13:52:00 | 507.75 | 507.9 | 507.75 | 507.9 | 5000 |
| 2025-07-08 13:51:00 | 507.6 | 507.7 | 507.6 | 507.7 | 6250 |
| 2025-07-08 13:50:00 | 507.8 | 507.8 | 507.6 | 507.6 | 8750 |