BSE - Delayed Quote INR
Dabur India Limited (DABUR.BO)
462.85
-6.40
(-1.36%)
At close: May 9 at 3:44:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 460.05 | 467.20 | 458.70 | 462.85 | 462.85 | 62,783 |
| May 8, 2025 | 474.95 | 478.60 | 461.95 | 469.25 | 469.25 | 309,650 |
| May 7, 2025 | 470.50 | 485.70 | 470.50 | 482.60 | 482.60 | 64,582 |
| May 6, 2025 | 480.05 | 486.10 | 479.30 | 480.60 | 480.60 | 45,558 |
| May 5, 2025 | 481.00 | 485.30 | 480.00 | 481.85 | 481.85 | 18,708 |
| May 2, 2025 | 488.10 | 488.10 | 476.60 | 480.40 | 480.40 | 19,035 |
| Apr 30, 2025 | 483.05 | 490.45 | 481.85 | 487.45 | 487.45 | 70,045 |
| Apr 29, 2025 | 484.90 | 486.90 | 481.80 | 483.70 | 483.70 | 15,003 |
| Apr 28, 2025 | 479.10 | 487.35 | 479.10 | 482.15 | 482.15 | 36,531 |
| Apr 25, 2025 | 489.95 | 493.00 | 479.90 | 484.15 | 484.15 | 39,979 |
| Apr 24, 2025 | 483.20 | 494.50 | 483.20 | 491.40 | 491.40 | 38,858 |
| Apr 23, 2025 | 485.45 | 487.30 | 482.05 | 486.00 | 486.00 | 65,294 |
| Apr 22, 2025 | 475.45 | 485.50 | 475.45 | 484.55 | 484.55 | 32,746 |
| Apr 21, 2025 | 480.90 | 480.95 | 474.60 | 475.50 | 475.50 | 32,794 |
| Apr 17, 2025 | 481.00 | 481.00 | 476.35 | 479.20 | 479.20 | 22,892 |
| Apr 16, 2025 | 477.80 | 481.70 | 473.95 | 481.30 | 481.30 | 35,587 |
| Apr 15, 2025 | 461.75 | 474.35 | 461.75 | 473.55 | 473.55 | 104,599 |
| Apr 11, 2025 | 465.55 | 465.55 | 456.15 | 461.30 | 461.30 | 121,338 |
| Apr 9, 2025 | 459.35 | 468.40 | 458.75 | 465.60 | 465.60 | 128,753 |
| Apr 8, 2025 | 455.00 | 463.95 | 454.00 | 459.35 | 459.35 | 68,704 |
| Apr 7, 2025 | 420.05 | 454.70 | 420.05 | 451.45 | 451.45 | 161,802 |
| Apr 4, 2025 | 467.50 | 467.50 | 458.70 | 461.75 | 461.75 | 109,524 |
| Apr 3, 2025 | 479.95 | 481.05 | 458.25 | 465.60 | 465.60 | 366,677 |
| Apr 2, 2025 | 495.45 | 497.60 | 484.55 | 495.50 | 495.50 | 197,260 |
| Apr 1, 2025 | 506.55 | 512.50 | 496.50 | 497.60 | 497.60 | 86,204 |
| Mar 28, 2025 | 513.55 | 519.00 | 505.20 | 506.55 | 506.55 | 28,544 |
| Mar 27, 2025 | 504.55 | 514.95 | 503.65 | 512.65 | 512.65 | 54,027 |
| Mar 26, 2025 | 510.00 | 511.00 | 504.95 | 509.00 | 509.00 | 85,821 |
| Mar 25, 2025 | 507.05 | 511.50 | 505.25 | 509.05 | 509.05 | 221,552 |
| Mar 24, 2025 | 506.40 | 508.80 | 502.10 | 507.05 | 507.05 | 252,804 |
| Mar 21, 2025 | 499.15 | 508.00 | 498.80 | 507.05 | 507.05 | 297,443 |
| Mar 20, 2025 | 498.95 | 499.75 | 492.95 | 499.20 | 499.20 | 197,255 |
| Mar 19, 2025 | 504.70 | 504.70 | 492.85 | 495.10 | 495.10 | 53,905 |
| Mar 18, 2025 | 495.50 | 501.40 | 495.50 | 499.10 | 499.10 | 268,055 |
| Mar 17, 2025 | 503.35 | 503.35 | 490.10 | 494.85 | 494.85 | 36,104 |
| Mar 13, 2025 | 500.00 | 503.55 | 499.00 | 500.95 | 500.95 | 15,311 |
| Mar 12, 2025 | 497.60 | 501.00 | 491.60 | 499.85 | 499.85 | 33,939 |
| Mar 11, 2025 | 492.00 | 500.50 | 490.00 | 497.60 | 497.60 | 66,906 |
| Mar 10, 2025 | 498.75 | 501.50 | 492.20 | 493.25 | 493.25 | 30,710 |
| Mar 7, 2025 | 494.05 | 497.45 | 492.00 | 495.50 | 495.50 | 115,487 |
| Mar 6, 2025 | 488.75 | 497.85 | 488.75 | 495.05 | 495.05 | 52,155 |
| Mar 5, 2025 | 483.45 | 491.00 | 482.85 | 488.10 | 488.10 | 49,470 |
| Mar 4, 2025 | 490.00 | 490.00 | 480.20 | 483.35 | 483.35 | 145,935 |
| Mar 3, 2025 | 491.40 | 496.35 | 484.60 | 491.35 | 491.35 | 111,046 |
| Feb 28, 2025 | 500.00 | 503.65 | 490.85 | 494.15 | 494.15 | 96,035 |
| Feb 27, 2025 | 511.70 | 512.55 | 501.45 | 503.65 | 503.65 | 118,153 |
| Feb 25, 2025 | 505.70 | 512.40 | 504.10 | 510.15 | 510.15 | 12,459 |
| Feb 24, 2025 | 504.50 | 506.80 | 502.95 | 505.55 | 505.55 | 8,070 |
| Feb 21, 2025 | 510.00 | 510.55 | 504.00 | 508.35 | 508.35 | 29,574 |
| Feb 20, 2025 | 505.50 | 511.00 | 500.30 | 510.25 | 510.25 | 37,436 |
| Feb 19, 2025 | 515.00 | 515.00 | 503.80 | 504.55 | 504.55 | 34,929 |
| Feb 18, 2025 | 520.00 | 520.00 | 513.85 | 515.00 | 515.00 | 106,848 |
| Feb 17, 2025 | 519.50 | 522.10 | 514.70 | 520.70 | 520.70 | 13,348 |
| Feb 14, 2025 | 520.00 | 524.65 | 517.65 | 519.80 | 519.80 | 20,733 |
| Feb 13, 2025 | 527.35 | 528.45 | 518.05 | 519.90 | 519.90 | 10,966 |
| Feb 12, 2025 | 519.55 | 527.40 | 515.90 | 525.50 | 525.50 | 27,642 |
| Feb 11, 2025 | 525.05 | 531.20 | 516.00 | 517.55 | 517.55 | 48,505 |
| Feb 10, 2025 | 525.55 | 535.35 | 523.50 | 528.35 | 528.35 | 59,792 |
| Feb 7, 2025 | 528.05 | 529.50 | 519.90 | 527.25 | 527.25 | 27,788 |
| Feb 6, 2025 | 532.90 | 536.95 | 524.55 | 526.20 | 526.20 | 33,760 |
| Feb 5, 2025 | 542.45 | 542.60 | 530.70 | 531.45 | 531.45 | 56,415 |
| Feb 4, 2025 | 538.95 | 542.70 | 535.00 | 541.25 | 541.25 | 21,454 |
| Feb 3, 2025 | 542.00 | 546.20 | 530.20 | 534.40 | 534.40 | 60,938 |
| Feb 1, 2025 | 536.35 | 551.70 | 523.00 | 538.00 | 538.00 | 162,198 |
| Jan 31, 2025 | 539.70 | 542.75 | 522.35 | 529.40 | 529.40 | 167,637 |
| Jan 30, 2025 | 523.95 | 540.00 | 519.00 | 533.70 | 533.70 | 129,083 |
| Jan 29, 2025 | 525.00 | 527.00 | 515.65 | 518.15 | 518.15 | 27,653 |
| Jan 28, 2025 | 527.95 | 528.25 | 522.75 | 524.25 | 524.25 | 26,609 |
| Jan 27, 2025 | 518.45 | 532.55 | 518.00 | 523.30 | 523.30 | 112,368 |
| Jan 24, 2025 | 523.00 | 526.55 | 519.00 | 521.90 | 521.90 | 17,660 |
| Jan 23, 2025 | 519.35 | 526.50 | 515.20 | 524.15 | 524.15 | 33,213 |
| Jan 22, 2025 | 524.20 | 524.20 | 517.50 | 520.80 | 520.80 | 77,350 |
| Jan 21, 2025 | 525.05 | 529.15 | 519.40 | 521.15 | 521.15 | 22,163 |
| Jan 20, 2025 | 529.20 | 529.20 | 520.55 | 521.30 | 521.30 | 23,546 |
| Jan 17, 2025 | 523.20 | 531.85 | 516.10 | 525.95 | 525.95 | 107,131 |
| Jan 16, 2025 | 520.00 | 523.60 | 514.90 | 522.45 | 522.45 | 21,827 |
| Jan 15, 2025 | 515.00 | 516.60 | 510.10 | 514.70 | 514.70 | 44,529 |
| Jan 14, 2025 | 511.85 | 520.45 | 510.15 | 512.95 | 512.95 | 83,440 |
| Jan 13, 2025 | 517.50 | 519.45 | 509.30 | 510.80 | 510.80 | 161,187 |
| Jan 10, 2025 | 519.90 | 521.85 | 514.15 | 517.80 | 517.80 | 159,236 |
| Jan 9, 2025 | 514.95 | 531.00 | 511.65 | 521.05 | 521.05 | 122,234 |
| Jan 8, 2025 | 510.40 | 514.70 | 505.30 | 513.70 | 513.70 | 52,243 |
| Jan 7, 2025 | 506.45 | 512.55 | 503.95 | 509.15 | 509.15 | 54,030 |
| Jan 6, 2025 | 523.00 | 523.00 | 501.05 | 504.80 | 504.80 | 249,696 |
| Jan 3, 2025 | 514.40 | 529.10 | 514.20 | 525.05 | 525.05 | 101,401 |
| Jan 2, 2025 | 514.00 | 515.15 | 507.80 | 513.30 | 513.30 | 53,495 |
| Jan 1, 2025 | 508.95 | 512.10 | 506.45 | 511.00 | 511.00 | 159,333 |
| Dec 31, 2024 | 505.85 | 509.00 | 502.45 | 506.85 | 506.85 | 49,800 |
| Dec 30, 2024 | 505.80 | 509.70 | 503.15 | 506.00 | 506.00 | 82,748 |
| Dec 27, 2024 | 505.35 | 509.45 | 504.20 | 507.35 | 507.35 | 180,624 |
| Dec 26, 2024 | 513.95 | 513.95 | 504.30 | 505.75 | 505.75 | 110,274 |
| Dec 24, 2024 | 512.65 | 515.80 | 508.00 | 509.90 | 509.90 | 395,723 |
| Dec 23, 2024 | 506.25 | 511.10 | 501.00 | 510.10 | 510.10 | 66,427 |
| Dec 20, 2024 | 507.10 | 508.00 | 500.00 | 501.90 | 501.90 | 483,923 |
| Dec 19, 2024 | 500.10 | 505.35 | 499.70 | 504.00 | 504.00 | 343,838 |
| Dec 18, 2024 | 509.95 | 509.95 | 502.75 | 505.40 | 505.40 | 266,314 |
| Dec 17, 2024 | 508.30 | 510.50 | 504.10 | 505.95 | 505.95 | 115,365 |
| Dec 16, 2024 | 515.75 | 515.95 | 509.25 | 510.10 | 510.10 | 26,502 |
| Dec 13, 2024 | 508.95 | 514.35 | 499.70 | 512.60 | 512.60 | 201,123 |
| Dec 12, 2024 | 510.00 | 512.05 | 505.80 | 506.90 | 506.90 | 522,357 |
| Dec 11, 2024 | 507.10 | 511.15 | 505.00 | 508.90 | 508.90 | 97,747 |
| Dec 10, 2024 | 507.05 | 511.30 | 504.45 | 507.10 | 507.10 | 87,514 |
| Dec 9, 2024 | 524.90 | 524.90 | 503.40 | 506.95 | 506.95 | 628,315 |
| Dec 6, 2024 | 526.50 | 526.50 | 520.35 | 523.55 | 523.55 | 21,793 |
| Dec 5, 2024 | 525.60 | 525.60 | 517.00 | 521.90 | 521.90 | 186,074 |
| Dec 4, 2024 | 524.95 | 527.20 | 520.05 | 522.35 | 522.35 | 184,058 |
| Dec 3, 2024 | 524.50 | 529.00 | 520.95 | 522.80 | 522.80 | 56,256 |
| Dec 2, 2024 | 526.85 | 526.85 | 520.95 | 524.50 | 524.50 | 126,351 |
| Nov 29, 2024 | 519.00 | 528.50 | 519.00 | 527.05 | 527.05 | 170,365 |
| Nov 28, 2024 | 531.45 | 534.30 | 524.00 | 526.05 | 526.05 | 27,439 |
| Nov 27, 2024 | 520.70 | 529.00 | 520.00 | 527.40 | 527.40 | 26,772 |
| Nov 26, 2024 | 525.55 | 530.00 | 519.50 | 525.25 | 525.25 | 41,513 |
| Nov 25, 2024 | 518.80 | 528.00 | 515.50 | 521.65 | 521.65 | 52,783 |
| Nov 22, 2024 | 506.15 | 514.75 | 504.30 | 512.90 | 512.90 | 38,035 |
| Nov 21, 2024 | 512.95 | 512.95 | 502.45 | 505.80 | 505.80 | 284,355 |
| Nov 19, 2024 | 512.65 | 514.50 | 506.60 | 508.25 | 508.25 | 27,904 |
| Nov 18, 2024 | 508.55 | 509.65 | 498.60 | 508.20 | 508.20 | 41,254 |
| Nov 14, 2024 | 508.05 | 513.55 | 502.70 | 507.45 | 507.45 | 83,897 |
| Nov 13, 2024 | 511.75 | 514.45 | 507.25 | 510.75 | 510.75 | 77,968 |
| Nov 12, 2024 | 522.05 | 524.05 | 509.00 | 511.05 | 511.05 | 315,596 |
| Nov 11, 2024 | 529.05 | 529.80 | 520.25 | 522.95 | 522.95 | 53,699 |
| Nov 8, 2024 | 2.75 Dividend | |||||
| Nov 8, 2024 | 539.45 | 539.45 | 528.65 | 531.60 | 531.60 | 18,484 |
| Nov 7, 2024 | 543.00 | 543.00 | 532.65 | 534.30 | 531.55 | 16,754 |
| Nov 6, 2024 | 535.60 | 542.55 | 535.60 | 539.55 | 536.77 | 66,140 |
| Nov 4, 2024 | 546.70 | 546.70 | 531.70 | 534.95 | 532.20 | 80,088 |
| Nov 1, 2024 | 548.95 | 548.95 | 540.35 | 543.10 | 540.30 | 9,902 |
| Oct 31, 2024 | 544.95 | 548.70 | 532.85 | 539.95 | 537.17 | 90,722 |
| Oct 29, 2024 | 554.60 | 554.60 | 533.00 | 535.85 | 533.09 | 82,507 |
| Oct 28, 2024 | 538.75 | 558.00 | 537.40 | 553.85 | 551.00 | 50,109 |
| Oct 25, 2024 | 541.55 | 546.25 | 536.50 | 538.50 | 535.73 | 67,821 |
| Oct 24, 2024 | 558.00 | 558.00 | 535.30 | 541.25 | 538.46 | 51,101 |
| Oct 23, 2024 | 558.60 | 562.75 | 555.05 | 558.45 | 555.58 | 38,742 |
| Oct 22, 2024 | 565.00 | 570.80 | 556.30 | 558.90 | 556.02 | 51,760 |
| Oct 21, 2024 | 570.00 | 574.75 | 566.55 | 567.80 | 564.88 | 16,902 |
| Oct 18, 2024 | 571.00 | 572.00 | 565.15 | 571.30 | 568.36 | 44,166 |
| Oct 17, 2024 | 581.00 | 581.00 | 572.15 | 572.70 | 569.75 | 19,962 |
| Oct 16, 2024 | 573.85 | 579.10 | 570.85 | 578.15 | 575.17 | 57,287 |
| Oct 15, 2024 | 569.70 | 573.00 | 567.50 | 570.95 | 568.01 | 49,667 |
| Oct 14, 2024 | 571.65 | 574.30 | 566.00 | 567.30 | 564.38 | 20,185 |
| Oct 11, 2024 | 575.00 | 575.00 | 569.50 | 570.80 | 567.86 | 40,983 |
| Oct 10, 2024 | 568.65 | 576.65 | 564.80 | 571.90 | 568.96 | 29,983 |
| Oct 9, 2024 | 570.45 | 572.05 | 563.35 | 564.80 | 561.89 | 50,729 |
| Oct 8, 2024 | 569.40 | 572.20 | 564.45 | 567.15 | 564.23 | 42,027 |
| Oct 7, 2024 | 575.00 | 579.40 | 562.00 | 569.35 | 566.42 | 886,731 |
| Oct 4, 2024 | 587.75 | 587.75 | 571.10 | 572.15 | 569.21 | 129,065 |
| Oct 3, 2024 | 587.95 | 595.35 | 571.25 | 580.60 | 577.61 | 359,521 |
| Oct 1, 2024 | 627.85 | 627.85 | 614.05 | 618.90 | 615.71 | 63,489 |
| Sep 30, 2024 | 630.30 | 635.50 | 623.60 | 625.35 | 622.13 | 53,122 |
| Sep 27, 2024 | 626.60 | 634.65 | 622.25 | 633.05 | 629.79 | 41,407 |
| Sep 26, 2024 | 629.00 | 629.00 | 620.95 | 625.70 | 622.48 | 62,769 |
| Sep 25, 2024 | 650.00 | 651.05 | 622.35 | 627.10 | 623.87 | 152,845 |
| Sep 24, 2024 | 661.00 | 666.00 | 652.30 | 655.75 | 652.37 | 24,700 |
| Sep 23, 2024 | 665.00 | 671.50 | 656.45 | 661.00 | 657.60 | 47,022 |
| Sep 20, 2024 | 669.70 | 669.70 | 662.00 | 667.80 | 664.36 | 62,655 |
| Sep 19, 2024 | 650.60 | 666.00 | 650.60 | 664.75 | 661.33 | 37,178 |
| Sep 18, 2024 | 658.05 | 661.85 | 650.50 | 654.20 | 650.83 | 40,719 |
| Sep 17, 2024 | 661.20 | 672.00 | 656.45 | 660.40 | 657.00 | 25,092 |
| Sep 16, 2024 | 660.70 | 667.85 | 658.20 | 661.20 | 657.80 | 15,543 |
| Sep 13, 2024 | 668.00 | 668.00 | 651.45 | 660.70 | 657.30 | 56,676 |
| Sep 12, 2024 | 663.20 | 669.50 | 663.20 | 664.60 | 661.18 | 50,785 |
| Sep 11, 2024 | 666.00 | 671.45 | 662.20 | 663.90 | 660.48 | 37,052 |
| Sep 10, 2024 | 669.95 | 669.95 | 662.55 | 664.70 | 661.28 | 84,164 |
| Sep 9, 2024 | 643.15 | 664.70 | 643.15 | 661.95 | 658.54 | 204,506 |
| Sep 6, 2024 | 644.50 | 653.75 | 643.40 | 644.60 | 641.28 | 39,964 |
| Sep 5, 2024 | 654.00 | 654.10 | 642.70 | 644.55 | 641.23 | 50,074 |
| Sep 4, 2024 | 636.05 | 651.50 | 634.35 | 650.15 | 646.80 | 74,039 |
| Sep 3, 2024 | 635.05 | 648.00 | 635.05 | 638.35 | 635.06 | 60,377 |
| Sep 2, 2024 | 637.35 | 644.35 | 634.55 | 636.65 | 633.37 | 34,189 |
| Aug 30, 2024 | 646.00 | 646.00 | 636.35 | 637.30 | 634.02 | 26,037 |
| Aug 29, 2024 | 644.15 | 647.60 | 638.90 | 643.90 | 640.59 | 22,978 |
| Aug 28, 2024 | 647.00 | 649.45 | 638.30 | 644.15 | 640.83 | 12,501 |
| Aug 26, 2024 | 640.05 | 655.20 | 640.05 | 654.55 | 651.18 | 116,171 |
| Aug 23, 2024 | 649.10 | 651.00 | 641.00 | 643.35 | 640.04 | 337,734 |
| Aug 22, 2024 | 638.45 | 647.50 | 632.05 | 645.75 | 642.43 | 147,379 |
| Aug 21, 2024 | 623.05 | 635.90 | 617.85 | 634.50 | 631.23 | 53,433 |
| Aug 20, 2024 | 627.25 | 627.25 | 617.45 | 623.10 | 619.89 | 19,402 |
| Aug 19, 2024 | 616.85 | 624.80 | 615.95 | 621.20 | 618.00 | 41,427 |
| Aug 16, 2024 | 604.50 | 618.60 | 604.50 | 617.35 | 614.17 | 572,308 |
| Aug 14, 2024 | 606.60 | 609.40 | 598.50 | 604.25 | 601.14 | 60,139 |
| Aug 13, 2024 | 622.00 | 624.20 | 603.00 | 606.15 | 603.03 | 49,817 |
| Aug 12, 2024 | 627.55 | 627.55 | 616.00 | 620.30 | 617.11 | 38,796 |
| Aug 9, 2024 | 639.00 | 642.00 | 622.40 | 624.05 | 620.84 | 43,897 |
| Aug 8, 2024 | 639.00 | 641.75 | 634.55 | 637.25 | 633.97 | 416,114 |
| Aug 7, 2024 | 629.20 | 640.75 | 629.20 | 639.40 | 636.11 | 43,787 |
| Aug 6, 2024 | 635.20 | 642.70 | 627.10 | 629.10 | 625.86 | 107,556 |
| Aug 5, 2024 | 616.80 | 640.00 | 615.10 | 634.05 | 630.79 | 157,709 |
| Aug 2, 2024 | 648.85 | 649.95 | 625.85 | 627.30 | 624.07 | 145,413 |
| Aug 1, 2024 | 639.55 | 655.30 | 636.85 | 642.95 | 639.64 | 501,013 |
| Jul 31, 2024 | 635.30 | 640.40 | 630.25 | 635.35 | 632.08 | 32,151 |
| Jul 30, 2024 | 641.95 | 648.65 | 632.70 | 633.55 | 630.29 | 130,649 |
| Jul 29, 2024 | 635.05 | 643.00 | 631.20 | 641.10 | 637.80 | 531,255 |
| Jul 26, 2024 | 631.00 | 635.00 | 625.50 | 632.95 | 629.69 | 305,113 |
| Jul 25, 2024 | 626.00 | 634.60 | 625.05 | 631.00 | 627.75 | 70,270 |
| Jul 24, 2024 | 653.75 | 653.75 | 618.05 | 633.65 | 630.39 | 216,277 |
| Jul 23, 2024 | 643.95 | 662.45 | 632.60 | 654.00 | 650.63 | 147,723 |
| Jul 22, 2024 | 625.80 | 639.60 | 625.80 | 636.50 | 633.22 | 50,944 |
| Jul 19, 2024 | 2.75 Dividend | |||||
| Jul 19, 2024 | 647.50 | 647.50 | 632.00 | 633.00 | 629.74 | 262,652 |
| Jul 18, 2024 | 640.95 | 651.00 | 639.95 | 644.50 | 638.45 | 152,281 |
| Jul 16, 2024 | 634.00 | 648.25 | 630.00 | 640.80 | 634.78 | 73,577 |
| Jul 15, 2024 | 633.70 | 638.50 | 629.90 | 632.20 | 626.26 | 36,658 |
| Jul 12, 2024 | 630.55 | 633.30 | 626.50 | 629.95 | 624.03 | 377,579 |
| Jul 11, 2024 | 633.00 | 635.00 | 624.00 | 629.10 | 623.19 | 73,410 |
| Jul 10, 2024 | 630.00 | 637.20 | 619.55 | 632.60 | 626.66 | 72,443 |
| Jul 9, 2024 | 625.80 | 633.05 | 618.00 | 630.15 | 624.23 | 146,116 |
| Jul 8, 2024 | 610.50 | 633.05 | 610.50 | 623.30 | 617.45 | 825,695 |
| Jul 5, 2024 | 602.55 | 608.00 | 602.55 | 606.40 | 600.70 | 49,230 |
| Jul 4, 2024 | 600.05 | 613.55 | 600.05 | 606.20 | 600.51 | 32,168 |
| Jul 3, 2024 | 608.70 | 613.05 | 605.05 | 609.30 | 603.58 | 58,334 |
| Jul 2, 2024 | 613.60 | 615.85 | 602.05 | 603.10 | 597.44 | 64,336 |
| Jul 1, 2024 | 600.05 | 613.20 | 600.05 | 610.80 | 605.06 | 149,904 |
| Jun 28, 2024 | 600.95 | 609.85 | 599.85 | 600.85 | 595.21 | 37,989 |
| Jun 27, 2024 | 601.05 | 605.85 | 595.50 | 599.10 | 593.47 | 71,080 |
| Jun 26, 2024 | 593.00 | 603.25 | 590.40 | 602.60 | 596.94 | 52,023 |
| Jun 25, 2024 | 604.95 | 605.00 | 592.55 | 593.05 | 587.48 | 82,208 |
| Jun 24, 2024 | 589.10 | 602.85 | 589.10 | 599.75 | 594.12 | 57,809 |
| Jun 21, 2024 | 598.05 | 603.20 | 588.55 | 590.10 | 584.56 | 21,030 |
| Jun 20, 2024 | 600.00 | 604.65 | 595.15 | 600.70 | 595.06 | 28,194 |
| Jun 19, 2024 | 600.20 | 603.25 | 593.95 | 598.40 | 592.78 | 39,791 |
| Jun 18, 2024 | 610.00 | 613.20 | 598.00 | 600.05 | 594.41 | 92,864 |
| Jun 14, 2024 | 610.20 | 618.20 | 607.40 | 608.60 | 602.88 | 28,133 |
| Jun 13, 2024 | 613.30 | 614.00 | 588.85 | 609.60 | 603.87 | 156,980 |
| Jun 12, 2024 | 613.45 | 622.80 | 612.00 | 619.45 | 613.63 | 49,510 |
| Jun 11, 2024 | 620.00 | 623.00 | 608.00 | 613.40 | 607.64 | 43,791 |
| Jun 10, 2024 | 605.95 | 627.00 | 604.75 | 619.65 | 613.83 | 118,738 |
| Jun 7, 2024 | 599.65 | 614.70 | 598.00 | 612.60 | 606.85 | 210,604 |
| Jun 6, 2024 | 600.00 | 605.30 | 582.00 | 597.40 | 591.79 | 220,087 |
| Jun 5, 2024 | 585.65 | 634.00 | 584.00 | 600.40 | 594.76 | 1,594,134 |
| Jun 4, 2024 | 545.55 | 585.00 | 536.45 | 578.85 | 573.41 | 808,171 |
| Jun 3, 2024 | 552.95 | 560.65 | 543.30 | 544.90 | 539.78 | 70,998 |
| May 31, 2024 | 551.15 | 554.05 | 541.00 | 546.05 | 540.92 | 67,082 |
| May 30, 2024 | 554.95 | 557.65 | 549.65 | 550.85 | 545.68 | 58,298 |
| May 29, 2024 | 570.80 | 570.80 | 553.45 | 554.95 | 549.74 | 31,159 |
| May 28, 2024 | 569.95 | 579.00 | 564.40 | 570.70 | 565.34 | 74,473 |
| May 27, 2024 | 558.80 | 570.95 | 558.80 | 567.10 | 561.77 | 91,154 |
| May 24, 2024 | 558.05 | 564.80 | 554.50 | 557.55 | 552.31 | 44,604 |
| May 23, 2024 | 555.00 | 561.55 | 552.00 | 559.55 | 554.29 | 44,499 |
| May 22, 2024 | 544.95 | 555.60 | 539.65 | 553.80 | 548.60 | 114,901 |
| May 21, 2024 | 539.85 | 540.65 | 533.95 | 538.85 | 533.79 | 35,462 |
| May 17, 2024 | 541.65 | 543.15 | 535.05 | 536.00 | 530.97 | 27,156 |
| May 16, 2024 | 548.70 | 548.70 | 534.60 | 541.60 | 536.51 | 200,246 |
| May 15, 2024 | 554.35 | 555.05 | 542.95 | 546.05 | 540.92 | 25,699 |
| May 14, 2024 | 549.65 | 562.60 | 549.65 | 554.40 | 549.19 | 43,654 |
| May 13, 2024 | 551.05 | 553.00 | 543.50 | 550.20 | 545.03 | 56,562 |
| May 10, 2024 | 550.00 | 552.00 | 540.45 | 551.05 | 545.87 | 37,804 |
| May 9, 2024 | 565.05 | 565.05 | 550.55 | 552.60 | 547.41 | 150,266 |
Related Tickers
BAJAJCON.BO Bajaj Consumer Care Limited
162.05
-2.67%
GODREJCP.NS Godrej Consumer Products Limited
1,242.10
+0.12%
COLPAL.BO Colgate-Palmolive (India) Limited
2,551.15
+0.16%
HINDUNILVR.BO Hindustan Unilever Limited
2,333.95
-0.90%
JHS.NS JHS Svendgaard Laboratories Limited
13.94
-2.04%
PGHH.BO Procter & Gamble Hygiene and Health Care Limited
13,936.10
-0.79%
COLPAL.NS Colgate-Palmolive (India) Limited
2,550.50
-0.00%
COLG.VI Colgate-Palmolive Company
80.39
-0.46%
MARICO.BO Marico Limited
722.95
+0.48%
EMAMILTD.NS Emami Limited
630.40
+1.73%