Price Data Selection & Download
Dabur India Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5799 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026. Analyse DABUR institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹672.00
September 17, 2024
NSE Exchange
Share Price All Time Low
₹5.17
May 07, 2003
NSE Exchange
Highest Volume Trading Day
36,028,624
October 05, 2007 • ₹53.73
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
DABUR daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹400.05 | ₹400.75 | ₹397.65 | ₹400.50 | 672,540 |
| 2026-08-20 | ₹402.10 | ₹402.10 | ₹398.70 | ₹400.00 | 913,960 |
| 2026-08-19 | ₹403.50 | ₹403.50 | ₹398.00 | ₹399.75 | 927,611 |
| 2026-08-18 | ₹406.80 | ₹406.80 | ₹402.10 | ₹403.50 | 1,853,755 |
| 2026-08-17 | ₹405.65 | ₹408.00 | ₹402.45 | ₹406.80 | 1,337,661 |
| 2026-08-14 | ₹408.00 | ₹410.45 | ₹405.25 | ₹405.25 | 1,463,543 |
| 2026-08-13 | ₹408.90 | ₹411.25 | ₹406.60 | ₹410.00 | 730,919 |
| 2026-08-12 | ₹412.65 | ₹413.10 | ₹405.05 | ₹411.25 | 1,677,000 |
| 2026-08-11 | ₹414.00 | ₹414.00 | ₹411.05 | ₹412.65 | 1,132,096 |
| 2026-08-10 | ₹411.45 | ₹414.20 | ₹409.25 | ₹414.20 | 1,346,084 |
| 2026-08-07 | ₹410.95 | ₹413.45 | ₹408.50 | ₹410.00 | 1,749,544 |
| 2026-08-06 | ₹415.00 | ₹415.20 | ₹411.05 | ₹411.30 | 1,596,570 |
| 2026-08-05 | ₹412.00 | ₹414.05 | ₹406.90 | ₹414.00 | 3,045,910 |
| 2026-08-04 | ₹420.80 | ₹420.80 | ₹405.35 | ₹409.65 | 6,370,534 |
| 2026-08-03 | ₹423.80 | ₹426.20 | ₹421.40 | ₹425.80 | 1,969,475 |
| 2026-07-31 | ₹429.00 | ₹429.75 | ₹420.25 | ₹421.45 | 2,509,913 |
| 2026-07-30 | ₹433.00 | ₹433.00 | ₹415.55 | ₹426.10 | 5,673,826 |
| 2026-07-29 | ₹427.40 | ₹435.30 | ₹427.00 | ₹433.70 | 2,039,461 |
| 2026-07-28 | ₹427.35 | ₹438.00 | ₹422.50 | ₹424.60 | 4,458,851 |
| 2026-07-27 | ₹425.60 | ₹429.05 | ₹424.50 | ₹427.35 | 853,775 |
| 2026-07-24 | ₹420.75 | ₹424.80 | ₹419.40 | ₹423.20 | 641,619 |
| 2026-07-23 | ₹425.90 | ₹426.70 | ₹420.50 | ₹423.15 | 2,558,937 |
| 2026-07-22 | ₹426.90 | ₹427.60 | ₹421.55 | ₹426.50 | 897,737 |
| 2026-07-21 | ₹426.50 | ₹427.90 | ₹422.40 | ₹426.10 | 1,008,135 |
| 2026-07-20 | ₹427.20 | ₹430.95 | ₹424.10 | ₹426.50 | 1,048,161 |
| 2026-07-17 | ₹426.50 | ₹428.65 | ₹422.35 | ₹427.20 | 2,117,096 |
| 2026-07-16 | ₹433.60 | ₹433.80 | ₹428.75 | ₹429.45 | 1,622,560 |
| 2026-07-15 | ₹434.00 | ₹437.60 | ₹430.05 | ₹431.30 | 1,001,738 |
| 2026-07-14 | ₹437.90 | ₹440.45 | ₹432.10 | ₹434.45 | 1,427,118 |
| 2026-07-13 | ₹442.00 | ₹442.75 | ₹438.40 | ₹438.90 | 774,683 |
| 2026-07-10 | ₹444.55 | ₹447.00 | ₹441.05 | ₹443.50 | 1,705,250 |
| 2026-07-09 | ₹437.50 | ₹449.45 | ₹437.00 | ₹443.15 | 1,477,623 |
| 2026-07-08 | ₹452.00 | ₹452.80 | ₹435.15 | ₹436.55 | 1,952,606 |
| 2026-07-07 | ₹451.90 | ₹456.00 | ₹446.75 | ₹453.50 | 1,548,269 |
| 2026-07-06 | ₹447.80 | ₹450.70 | ₹438.30 | ₹449.75 | 3,812,533 |
| 2026-07-03 | ₹448.90 | ₹450.10 | ₹442.15 | ₹444.35 | 2,061,060 |
| 2026-07-02 | ₹444.75 | ₹451.00 | ₹442.60 | ₹447.00 | 3,035,247 |
| 2026-07-01 | ₹422.90 | ₹447.00 | ₹422.65 | ₹444.75 | 8,597,999 |
| 2026-06-30 | ₹426.80 | ₹426.85 | ₹421.60 | ₹422.20 | 1,799,370 |
| 2026-06-29 | ₹425.35 | ₹430.80 | ₹424.25 | ₹426.30 | 1,842,565 |
| 2026-06-25 | ₹425.50 | ₹431.45 | ₹422.80 | ₹423.90 | 1,810,833 |
| 2026-06-24 | ₹420.70 | ₹425.05 | ₹417.45 | ₹424.10 | 2,440,919 |
| 2026-06-23 | ₹422.25 | ₹425.30 | ₹419.25 | ₹419.80 | 1,553,970 |
| 2026-06-22 | ₹425.50 | ₹426.20 | ₹421.50 | ₹422.25 | 1,244,814 |
| 2026-06-19 | ₹427.70 | ₹427.70 | ₹421.40 | ₹423.50 | 1,915,071 |
| 2026-06-18 | ₹429.50 | ₹431.85 | ₹426.70 | ₹428.70 | 1,585,207 |
| 2026-06-17 | ₹435.00 | ₹435.90 | ₹427.75 | ₹429.00 | 1,137,052 |
| 2026-06-16 | ₹430.00 | ₹437.45 | ₹429.65 | ₹435.45 | 1,685,284 |
| 2026-06-15 | ₹432.50 | ₹437.50 | ₹428.00 | ₹429.15 | 684,074 |
| 2026-06-12 | ₹421.00 | ₹429.05 | ₹420.55 | ₹426.40 | 2,569,834 |
| 2026-06-11 | ₹427.75 | ₹430.40 | ₹420.00 | ₹421.70 | 1,689,034 |
| 2026-06-10 | ₹427.00 | ₹438.75 | ₹426.70 | ₹427.90 | 2,288,936 |
| 2026-06-09 | ₹422.00 | ₹427.00 | ₹420.35 | ₹426.15 | 915,087 |
| 2026-06-08 | ₹421.00 | ₹424.15 | ₹418.15 | ₹419.75 | 647,231 |
| 2026-06-05 | ₹425.20 | ₹426.95 | ₹420.60 | ₹424.15 | 1,864,100 |
| 2026-06-04 | ₹417.50 | ₹428.95 | ₹414.60 | ₹424.65 | 2,919,945 |
| 2026-06-03 | ₹424.80 | ₹424.80 | ₹416.00 | ₹417.85 | 3,353,591 |
| 2026-06-02 | ₹421.55 | ₹426.85 | ₹419.70 | ₹425.50 | 2,753,289 |
| 2026-06-01 | ₹441.00 | ₹442.00 | ₹423.50 | ₹424.60 | 3,233,902 |
| 2026-05-29 | ₹445.45 | ₹455.00 | ₹440.10 | ₹443.40 | 13,072,946 |
| 2026-05-27 | ₹440.75 | ₹447.00 | ₹440.30 | ₹445.45 | 1,295,057 |
| 2026-05-26 | ₹447.20 | ₹449.10 | ₹445.20 | ₹447.60 | 1,154,362 |
| 2026-05-25 | ₹453.40 | ₹455.75 | ₹446.25 | ₹447.20 | 879,387 |
| 2026-05-22 | ₹448.00 | ₹454.65 | ₹445.70 | ₹451.05 | 970,954 |
| 2026-05-21 | ₹453.00 | ₹454.10 | ₹443.60 | ₹446.85 | 2,589,322 |
| 2026-05-20 | ₹449.80 | ₹453.00 | ₹445.55 | ₹450.90 | 854,233 |
| 2026-05-19 | ₹456.35 | ₹462.25 | ₹451.50 | ₹452.80 | 1,222,771 |
| 2026-05-18 | ₹466.80 | ₹466.80 | ₹453.90 | ₹456.35 | 1,177,536 |
| 2026-05-15 | ₹465.30 | ₹471.50 | ₹460.50 | ₹467.70 | 932,763 |
| 2026-05-14 | ₹467.00 | ₹469.90 | ₹457.85 | ₹464.75 | 1,901,251 |
| 2026-05-13 | ₹480.80 | ₹480.80 | ₹461.60 | ₹463.10 | 2,495,630 |
| 2026-05-12 | ₹472.75 | ₹476.25 | ₹469.55 | ₹473.25 | 2,195,129 |
| 2026-05-11 | ₹485.00 | ₹485.00 | ₹471.20 | ₹473.45 | 2,033,029 |
| 2026-05-08 | ₹485.00 | ₹490.50 | ₹469.10 | ₹487.70 | 11,860,370 |
| 2026-05-07 | ₹469.35 | ₹474.50 | ₹461.10 | ₹470.00 | 2,831,472 |
| 2026-05-06 | ₹465.00 | ₹468.00 | ₹458.60 | ₹466.25 | 2,906,897 |
| 2026-05-05 | ₹446.80 | ₹462.20 | ₹445.85 | ₹460.55 | 2,742,900 |
| 2026-05-04 | ₹445.00 | ₹450.90 | ₹443.00 | ₹445.65 | 1,046,716 |
| 2026-04-30 | ₹456.00 | ₹456.00 | ₹440.35 | ₹441.50 | 1,448,773 |
| 2026-04-29 | ₹449.05 | ₹458.25 | ₹449.05 | ₹456.00 | 1,078,626 |
| 2026-04-28 | ₹452.15 | ₹453.10 | ₹449.00 | ₹450.15 | 533,943 |
| 2026-04-27 | ₹452.45 | ₹457.40 | ₹451.00 | ₹452.00 | 677,273 |
| 2026-04-24 | ₹460.00 | ₹462.50 | ₹448.10 | ₹451.10 | 1,509,926 |
| 2026-04-23 | ₹458.90 | ₹461.30 | ₹452.70 | ₹460.00 | 1,370,343 |
| 2026-04-22 | ₹452.00 | ₹465.00 | ₹450.75 | ₹460.00 | 2,380,888 |
| 2026-04-21 | ₹441.65 | ₹455.45 | ₹439.05 | ₹452.00 | 3,053,842 |
| 2026-04-20 | ₹443.95 | ₹447.30 | ₹436.55 | ₹441.70 | 1,662,485 |
| 2026-04-17 | ₹427.00 | ₹444.10 | ₹424.20 | ₹442.85 | 4,983,325 |
| 2026-04-16 | ₹435.50 | ₹441.40 | ₹426.40 | ₹427.55 | 3,639,152 |
| 2026-04-15 | ₹430.20 | ₹437.40 | ₹428.25 | ₹433.25 | 4,079,260 |
| 2026-04-13 | ₹430.05 | ₹432.40 | ₹422.65 | ₹424.75 | 1,187,970 |
| 2026-04-10 | ₹425.00 | ₹437.80 | ₹424.75 | ₹435.70 | 2,166,631 |
| 2026-04-09 | ₹427.10 | ₹433.40 | ₹422.95 | ₹429.40 | 1,797,506 |
| 2026-04-08 | ₹425.00 | ₹430.65 | ₹422.90 | ₹427.25 | 1,650,777 |
| 2026-04-07 | ₹413.50 | ₹416.20 | ₹408.50 | ₹414.25 | 2,064,376 |
| 2026-04-06 | ₹423.50 | ₹423.85 | ₹408.35 | ₹413.70 | 2,859,076 |
| 2026-04-02 | ₹412.45 | ₹420.00 | ₹403.35 | ₹417.25 | 1,150,474 |
| 2026-04-01 | ₹420.00 | ₹420.95 | ₹412.20 | ₹414.95 | 979,365 |
| 2026-03-30 | ₹417.50 | ₹417.50 | ₹408.00 | ₹410.45 | 2,504,445 |
| 2026-03-27 | ₹430.00 | ₹430.00 | ₹418.50 | ₹419.60 | 1,692,776 |
| 2026-03-25 | ₹425.00 | ₹439.15 | ₹421.10 | ₹431.00 | 2,329,148 |
| 2026-03-24 | ₹422.10 | ₹426.20 | ₹417.00 | ₹421.40 | 2,473,037 |
| 2026-03-23 | ₹428.95 | ₹428.95 | ₹416.05 | ₹417.35 | 3,382,496 |
| 2026-03-20 | ₹433.70 | ₹434.80 | ₹429.00 | ₹430.70 | 1,933,160 |
| 2026-03-19 | ₹448.70 | ₹448.70 | ₹428.80 | ₹430.20 | 3,248,941 |
| 2026-03-18 | ₹452.20 | ₹455.80 | ₹450.00 | ₹451.85 | 2,602,680 |
| 2026-03-17 | ₹460.30 | ₹460.70 | ₹451.90 | ₹452.60 | 1,315,801 |
| 2026-03-16 | ₹455.00 | ₹461.45 | ₹449.20 | ₹458.85 | 2,534,686 |
| 2026-03-13 | ₹454.80 | ₹462.45 | ₹452.05 | ₹453.50 | 1,711,951 |
| 2026-03-12 | ₹471.30 | ₹471.30 | ₹456.50 | ₹459.35 | 1,756,738 |
| 2026-03-11 | ₹485.00 | ₹485.00 | ₹470.00 | ₹471.85 | 861,166 |
| 2026-03-10 | ₹472.55 | ₹483.45 | ₹471.20 | ₹480.90 | 1,029,742 |
| 2026-03-09 | ₹472.55 | ₹473.05 | ₹464.20 | ₹466.70 | 858,312 |
| 2026-03-06 | ₹486.00 | ₹486.15 | ₹477.50 | ₹478.60 | 1,190,560 |
| 2026-03-05 | ₹494.00 | ₹494.00 | ₹482.00 | ₹487.90 | 972,511 |
| 2026-03-04 | ₹499.00 | ₹504.95 | ₹486.00 | ₹487.40 | 1,732,747 |
| 2026-03-02 | ₹500.80 | ₹513.75 | ₹500.80 | ₹507.60 | 2,107,282 |
| 2026-02-27 | ₹523.05 | ₹525.50 | ₹512.00 | ₹518.50 | 2,414,657 |
| 2026-02-26 | ₹518.65 | ₹525.00 | ₹517.40 | ₹524.45 | 714,000 |
| 2026-02-25 | ₹521.25 | ₹523.75 | ₹516.50 | ₹518.65 | 3,015,805 |
| 2026-02-24 | ₹514.45 | ₹519.75 | ₹512.75 | ₹518.05 | 1,517,098 |
| 2026-02-23 | ₹509.00 | ₹515.95 | ₹507.30 | ₹514.35 | 1,044,529 |
| 2026-02-20 | ₹501.15 | ₹511.15 | ₹500.40 | ₹509.70 | 1,277,646 |
| 2026-02-19 | ₹510.60 | ₹514.30 | ₹500.05 | ₹501.65 | 923,005 |
| 2026-02-18 | ₹525.00 | ₹525.30 | ₹503.50 | ₹510.60 | 4,359,136 |
| 2026-02-17 | ₹511.10 | ₹519.05 | ₹511.10 | ₹516.80 | 963,143 |
| 2026-02-16 | ₹512.90 | ₹515.95 | ₹508.05 | ₹514.25 | 667,469 |
| 2026-02-13 | ₹517.25 | ₹518.95 | ₹510.10 | ₹512.45 | 1,746,636 |
| 2026-02-12 | ₹520.65 | ₹522.85 | ₹516.10 | ₹519.55 | 911,264 |
| 2026-02-11 | ₹519.70 | ₹523.00 | ₹517.00 | ₹522.35 | 1,282,937 |
| 2026-02-10 | ₹516.00 | ₹520.65 | ₹510.00 | ₹519.70 | 1,143,420 |
| 2026-02-09 | ₹510.50 | ₹516.00 | ₹507.55 | ₹514.40 | 1,265,939 |
| 2026-02-06 | ₹502.00 | ₹509.00 | ₹498.55 | ₹508.30 | 950,728 |
| 2026-02-05 | ₹501.55 | ₹507.90 | ₹499.35 | ₹504.30 | 1,537,272 |
| 2026-02-04 | ₹500.00 | ₹506.20 | ₹496.80 | ₹501.20 | 1,059,709 |
| 2026-02-03 | ₹509.00 | ₹510.00 | ₹495.60 | ₹500.50 | 1,860,653 |
| 2026-02-02 | ₹501.00 | ₹503.00 | ₹493.85 | ₹499.00 | 2,469,560 |
| 2026-02-01 | ₹509.25 | ₹518.00 | ₹494.80 | ₹502.10 | 1,363,827 |
| 2026-01-30 | ₹512.15 | ₹519.90 | ₹501.35 | ₹506.60 | 2,737,132 |
| 2026-01-29 | ₹515.80 | ₹517.20 | ₹499.35 | ₹510.45 | 1,887,628 |
| 2026-01-28 | ₹513.95 | ₹518.00 | ₹502.20 | ₹515.75 | 2,775,407 |
| 2026-01-27 | ₹520.50 | ₹521.00 | ₹512.10 | ₹513.40 | 1,475,952 |
| 2026-01-23 | ₹525.35 | ₹533.00 | ₹517.90 | ₹519.00 | 2,352,107 |
| 2026-01-22 | ₹521.00 | ₹529.55 | ₹519.15 | ₹525.35 | 4,249,013 |
| 2026-01-21 | ₹501.10 | ₹518.40 | ₹501.10 | ₹516.20 | 4,341,920 |
| 2026-01-20 | ₹512.75 | ₹516.50 | ₹503.85 | ₹505.10 | 807,821 |
| 2026-01-19 | ₹510.80 | ₹517.80 | ₹510.20 | ₹512.75 | 581,267 |
| 2026-01-16 | ₹513.75 | ₹520.30 | ₹512.00 | ₹514.55 | 660,633 |
| 2026-01-14 | ₹518.10 | ₹523.70 | ₹511.10 | ₹513.75 | 798,936 |
| 2026-01-13 | ₹525.00 | ₹529.15 | ₹516.75 | ₹522.05 | 1,288,670 |
| 2026-01-12 | ₹522.30 | ₹525.95 | ₹519.50 | ₹524.00 | 1,894,623 |
| 2026-01-09 | ₹518.70 | ₹525.55 | ₹516.10 | ₹522.40 | 1,522,552 |
| 2026-01-08 | ₹520.00 | ₹526.60 | ₹515.00 | ₹519.45 | 3,203,359 |
| 2026-01-07 | ₹523.80 | ₹527.00 | ₹518.75 | ₹520.90 | 2,870,097 |
| 2026-01-06 | ₹517.40 | ₹522.65 | ₹501.25 | ₹520.35 | 2,899,294 |
| 2026-01-05 | ₹524.00 | ₹534.00 | ₹519.90 | ₹521.20 | 3,290,459 |
| 2026-01-02 | ₹501.45 | ₹526.35 | ₹499.00 | ₹522.60 | 5,340,608 |
| 2026-01-01 | ₹505.00 | ₹505.90 | ₹497.85 | ₹499.95 | 698,247 |
Dabur India Share Price Performance Analysis (Jan 2003 - Aug 2026)
DABUR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.89%
₹499.95 → ₹400.50
Year to Date
Price Volatility
8.47%
Low Volatility
Year to Date
Average Daily Volume
2,078,383
Year to Date Average
NSE Exchange
Dabur India Share Price History – Frequently Asked Questions
Common questions about DABUR historical data and records. See DABUR book value to compare market price against book value per share.
What is the all-time high share price of Dabur India (DABUR)?
The all-time high share price of Dabur India was ₹672.0 recorded on September 17, 2024 on the NSE exchange.
What is the all-time low share price of Dabur India (DABUR)?
The all-time low share price of Dabur India was ₹5.17 recorded on May 07, 2003 on the NSE exchange.
How can I download DABUR historical share price data?
You can download Dabur India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DABUR shares?
The highest trading volume day for Dabur India was 36,028,624 shares traded on October 05, 2007 on the NSE exchange, with share price at ₹53.73.