Dabur India share price history

NSE: DABURBSE: 500096Personal ProductsMid Cap

Dabur India Limited · Face value ₹1 · Listed Mar 1994 on BSE, Apr 1999 on NSE

₹357.80₹1.50 (0.42%)BSE ₹360.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹359.30.

27 Oct: open ₹358.95, high ₹361.45, low ₹354.30

52-week range of traded prices to 27 Oct 2026

₹354.30Low, 27 Oct 2026₹534.00High, 5 Jan 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹63,472 Cr130th largest listed
P/E: 32.19
P/B: 5.56
Dividend yield: 2.31%
ROE: 17.7%
ROCE: 15.9%
Debt to equity: 0.09
Volume, NSE: 13,61,75150.5% delivered

Dabur India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Dabur India's share price is on record from 2 Jan 2007, when it closed at ₹49.17, to 27 Oct 2026. Its highest close was ₹667.55 on 20 Sep 2024 and its lowest ₹33.33 on 27 Oct 2008, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	357.80	−29.0%	525.35	357.80	505.00	534.00	354.30	41,35,67,923
2025	503.60	−0.7%	552.70	451.40	506.90	577.00	433.30	61,54,31,616
2024	507.00	−9.0%	667.55	495.20	560.00	672.00	489.20	70,36,56,339
2023	557.20	−0.8%	592.45	505.00	561.45	597.10	503.65	45,93,07,674
2022	561.45	−3.2%	604.40	484.60	580.00	610.75	482.25	47,51,73,513
2021	580.05	+8.6%	653.95	500.05	534.00	658.95	497.05	60,22,40,759
2020	534.00	+16.5%	539.55	396.05	459.70	540.50	386.05	85,83,21,881
2019	458.40	+6.4%	481.35	361.05	431.75	487.70	357.55	54,26,84,706
2018	430.65	+23.1%	485.75	315.55	351.00	490.65	311.95	59,43,28,398
2017	349.70	+25.7%	353.55	264.55	278.00	360.85	263.60	34,07,60,771
2016	278.15	+0.4%	318.90	236.35	276.45	320.00	231.50	33,93,24,551
2015	276.95	+18.5%	309.10	224.35	233.30	316.40	222.50	30,60,61,871
2014	233.75	+37.2%	245.70	160.80	170.65	249.15	159.50	34,81,19,849
2013	170.35	+32.2%	182.60	126.05	129.10	184.45	123.20	34,67,90,321
2012	128.90	+29.6%	135.30	92.50	99.30	138.90	92.00	29,70,84,821
2011	99.45	−0.8%	118.60	90.75	101.50	123.20	86.65	36,75,61,299
2010	100.25	+26.3%	111.30	77.60	80.00	112.40	73.23	37,57,91,152
2009	79.40	+89.0%	84.48	41.98	42.50	86.00	41.63	32,71,30,522
2008	42.00	−26.4%	62.30	33.33	57.50	63.38	30.08	33,34,97,876
2007	57.10	–	62.83	42.08	49.17	66.75	41.00	56,12,00,225

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	357.80	−5.9%	379.70	393.15	354.30	2,32,77,978
Sep 2026	380.10	−0.2%	384.00	395.45	368.05	4,99,95,362
Aug 2026	381.00	−9.6%	423.80	426.20	381.00	3,86,97,205
Jul 2026	421.45	−0.2%	422.90	456.00	415.55	5,28,24,197
Jun 2026	422.20	−4.8%	441.00	442.00	414.60	3,99,34,108
May 2026	443.40	+0.4%	445.00	490.50	440.10	5,41,62,725
Apr 2026	441.50	+7.6%	420.00	465.00	403.35	4,02,74,011
Mar 2026	410.45	−20.8%	500.80	513.75	408.00	3,62,38,179
Feb 2026	518.50	+2.3%	509.25	525.50	493.85	3,24,88,433
Jan 2026	506.60	+0.6%	505.00	534.00	497.85	4,56,75,725
Dec 2025	503.60	−2.7%	517.45	519.35	485.95	2,84,24,640
Nov 2025	517.40	+6.1%	488.10	529.90	485.60	4,71,65,954
Oct 2025	487.55	−0.8%	491.30	515.00	479.15	5,44,70,235
Sep 2025	491.30	−5.7%	521.55	577.00	489.50	7,44,41,495
Aug 2025	521.10	−1.5%	533.00	547.70	498.65	5,46,05,529
Jul 2025	529.00	+9.0%	487.00	536.50	479.40	6,06,06,587
Jun 2025	485.25	+0.5%	484.45	494.35	463.10	4,85,13,408
May 2025	482.95	−1.0%	485.30	487.75	458.60	5,41,55,115
Apr 2025	487.75	−3.7%	505.85	512.55	433.30	5,12,50,841
Mar 2025	506.50	+2.7%	493.00	519.45	480.00	4,00,76,239
Feb 2025	493.30	−6.9%	533.45	551.70	490.85	4,41,07,428
Jan 2025	529.85	+4.5%	506.90	542.80	501.10	5,76,14,145
Dec 2024	507.00	−3.8%	522.50	529.05	499.50	5,54,13,617
Nov 2024	527.15	−2.4%	541.70	545.40	499.00	3,96,31,506
Oct 2024	540.00	−13.6%	626.00	629.75	532.85	7,45,34,249
Sep 2024	625.20	−1.9%	637.80	672.00	620.60	5,59,01,456
Aug 2024	637.15	+0.2%	638.90	655.85	598.60	5,32,89,017
Jul 2024	635.70	+5.8%	600.70	662.35	600.70	6,50,02,992
Jun 2024	600.70	+10.2%	560.00	633.40	536.75	10,09,43,659
May 2024	545.10	+7.4%	508.00	578.90	508.00	9,23,73,301
Apr 2024	507.75	−2.9%	523.50	532.55	489.20	5,53,70,200
Mar 2024	523.15	−2.8%	538.15	544.95	512.00	2,79,70,305
Feb 2024	538.15	−0.3%	547.00	575.50	526.00	4,27,73,664
Jan 2024	539.60	−3.2%	560.00	572.50	515.00	4,04,52,373
Dec 2023	557.20	+3.6%	540.00	560.00	526.50	5,03,11,092
Nov 2023	538.05	+1.7%	530.50	545.65	516.20	3,08,14,731
Oct 2023	528.90	−4.1%	555.20	558.00	504.10	3,93,04,125
Sep 2023	551.60	−0.3%	551.50	576.60	545.55	2,61,67,728
Aug 2023	553.10	−3.9%	575.80	593.75	545.65	4,63,14,761
Jul 2023	575.60	+0.5%	574.95	597.10	559.25	3,19,90,004
Jun 2023	572.95	+3.2%	555.45	578.00	541.55	3,69,03,444
May 2023	555.40	+4.2%	535.00	558.00	503.65	5,44,54,454
Apr 2023	532.90	−2.2%	547.50	555.05	514.20	4,25,74,967
Mar 2023	544.90	+2.3%	535.80	548.00	518.60	2,95,41,255
Feb 2023	532.60	−4.5%	560.00	568.75	522.25	3,69,87,868
Jan 2023	557.75	−0.7%	561.45	574.15	538.55	3,39,43,245
Dec 2022	561.45	−4.6%	589.50	610.75	557.25	4,88,81,867
Nov 2022	588.35	+6.1%	556.90	598.90	540.55	4,34,98,400
Oct 2022	554.70	−3.2%	571.60	577.85	517.00	4,62,72,158
Sep 2022	572.95	−1.8%	565.05	580.00	540.30	2,95,38,473
Aug 2022	583.60	−0.1%	584.10	602.00	563.85	3,25,44,001
Jul 2022	584.10	+17.8%	492.05	585.25	492.05	3,40,77,073
Jun 2022	495.95	−4.4%	519.35	527.00	482.25	4,08,42,505
May 2022	519.00	−6.8%	552.00	565.00	488.30	4,74,78,785
Apr 2022	556.70	+3.8%	539.00	576.85	534.60	3,53,72,405
Mar 2022	536.20	−4.8%	562.95	570.75	502.00	4,84,53,933
Feb 2022	563.35	+5.0%	541.15	574.45	526.40	3,70,91,184
Jan 2022	536.75	−7.5%	580.00	591.25	527.05	3,11,22,729
Dec 2021	580.05	−2.5%	595.10	598.20	550.40	2,79,50,314
Nov 2021	594.95	+1.6%	588.00	625.00	587.00	4,94,82,329
Oct 2021	585.85	−5.1%	617.00	632.00	574.45	4,08,47,480
Sep 2021	617.05	−0.7%	622.00	658.95	615.65	3,87,52,944
Aug 2021	621.50	+3.5%	605.90	623.85	570.65	7,17,91,447
Jul 2021	600.70	+5.6%	572.40	605.00	569.90	3,98,88,215
Jun 2021	568.75	+5.2%	544.70	582.70	529.75	4,56,81,875
May 2021	540.45	+0.4%	538.75	548.40	519.30	5,95,45,118
Apr 2021	538.05	−0.5%	540.45	581.90	534.10	4,66,94,851
Mar 2021	540.50	+7.4%	504.00	542.80	502.80	4,36,48,683
Feb 2021	503.10	−2.2%	515.15	544.45	497.05	7,66,70,810
Jan 2021	514.55	−3.6%	534.00	552.55	511.35	6,12,86,693
Dec 2020	534.00	+6.8%	503.05	540.50	492.55	9,26,56,807
Nov 2020	499.80	−2.3%	515.00	535.95	494.05	9,05,09,456
Oct 2020	511.45	+0.2%	515.75	535.00	505.10	7,22,84,016
Sep 2020	510.55	+7.6%	478.40	514.70	473.65	6,10,46,864
Aug 2020	474.60	−7.6%	514.85	528.00	470.90	6,78,53,678
Jul 2020	513.55	+10.2%	470.90	515.00	462.95	8,36,96,798
Jun 2020	465.95	−0.1%	470.00	476.90	431.00	8,38,55,275
May 2020	466.45	−4.7%	480.00	482.80	421.20	7,61,24,081
Apr 2020	489.30	+8.7%	450.90	517.40	424.05	6,64,60,963
Mar 2020	450.05	−9.3%	503.80	525.00	386.05	7,24,21,170
Feb 2020	496.10	+0.1%	498.50	523.25	480.25	4,78,29,324
Jan 2020	495.75	+8.1%	459.70	505.85	445.70	4,35,83,449
Dec 2019	458.40	−0.2%	458.90	471.85	446.15	3,30,37,038
Nov 2019	459.10	−0.6%	462.50	487.70	448.60	4,68,60,227
Oct 2019	461.95	+3.3%	446.00	480.00	421.50	2,76,76,728
Sep 2019	447.25	−0.3%	447.95	469.20	432.70	4,02,69,387
Aug 2019	448.80	+5.2%	424.45	450.35	419.25	3,37,25,483
Jul 2019	426.45	+6.5%	400.80	435.40	397.30	6,01,00,132
Jun 2019	400.50	+1.1%	400.00	414.35	376.85	3,49,75,013
May 2019	395.95	−0.5%	398.10	408.40	357.55	7,77,20,288
Apr 2019	398.10	−2.6%	410.05	412.00	393.80	4,28,42,451
Mar 2019	408.80	−6.7%	439.70	454.70	407.00	5,10,68,240
Feb 2019	438.05	−1.3%	450.00	464.20	417.50	3,88,17,770
Jan 2019	443.65	+3.0%	431.75	448.20	411.00	5,55,91,949
Dec 2018	430.65	+5.3%	412.80	458.80	395.00	6,08,74,518
Nov 2018	409.10	+6.3%	384.75	426.55	362.60	7,06,63,095
Oct 2018	384.75	−9.9%	425.00	442.50	379.50	6,96,33,114
Sep 2018	426.90	−10.8%	481.05	481.05	416.55	6,03,04,541
Aug 2018	478.75	+13.6%	423.80	490.65	422.00	7,74,79,894
Jul 2018	421.55	+7.7%	391.45	428.45	365.55	6,68,41,594
Jun 2018	391.45	+2.1%	385.00	396.40	375.30	2,78,43,104
May 2018	383.30	+3.8%	378.70	389.25	364.60	3,39,72,785
Apr 2018	369.40	+12.5%	329.00	371.95	326.20	2,33,72,901
Mar 2018	328.40	+1.0%	326.40	334.90	311.95	5,35,51,303
Feb 2018	325.05	−8.6%	357.35	358.85	323.65	2,41,05,942
Jan 2018	355.60	+1.7%	351.00	368.60	346.45	2,56,85,607
Dec 2017	349.70	+1.6%	344.05	357.70	325.00	1,89,03,546
Nov 2017	344.30	+3.4%	338.90	360.85	329.70	2,91,97,922
Oct 2017	332.85	+9.1%	310.50	334.60	306.00	2,04,41,585
Sep 2017	305.00	−3.2%	316.10	318.50	298.70	2,13,66,361
Aug 2017	315.10	+1.6%	309.95	323.00	296.50	2,39,44,078
Jul 2017	310.00	+6.1%	291.90	313.60	291.40	2,83,19,873
Jun 2017	292.10	+4.3%	279.85	295.00	277.50	3,29,09,600
May 2017	279.95	−2.4%	285.00	288.50	265.00	6,28,70,110
Apr 2017	286.75	+3.4%	277.55	295.95	277.20	1,94,00,276
Mar 2017	277.35	+0.2%	277.90	286.40	271.20	3,94,11,842
Feb 2017	276.90	+0.3%	277.75	278.70	263.60	2,44,24,061
Jan 2017	276.00	−0.8%	278.00	284.00	272.90	1,95,71,517
Dec 2016	278.15	−1.9%	285.05	288.30	259.15	1,88,06,600
Nov 2016	283.55	−2.9%	292.00	305.00	269.50	3,35,84,511
Oct 2016	292.05	+7.7%	272.10	300.50	271.00	4,22,32,563
Sep 2016	271.20	−6.7%	290.60	301.00	266.40	2,19,84,635
Aug 2016	290.60	−4.3%	304.50	305.95	282.05	3,57,71,437
Jul 2016	303.60	−1.6%	308.65	320.00	296.15	2,92,21,535
Jun 2016	308.65	+6.5%	289.90	320.00	288.55	3,00,42,757
May 2016	289.70	+5.0%	275.50	300.90	274.40	3,16,96,573
Apr 2016	275.80	+10.4%	248.05	279.40	244.95	2,32,16,964
Mar 2016	249.90	+5.4%	237.15	255.80	237.00	2,85,54,760
Feb 2016	237.15	−5.4%	250.90	253.25	233.50	2,12,37,757
Jan 2016	250.65	−9.5%	276.45	281.00	231.50	2,29,74,459
Dec 2015	276.95	+1.6%	275.05	284.50	261.90	1,87,45,983
Nov 2015	272.55	+1.0%	269.75	281.35	260.05	2,28,69,126
Oct 2015	269.75	−2.3%	277.50	286.75	262.00	2,90,05,731
Sep 2015	276.00	+1.1%	273.50	289.25	268.25	3,50,71,356
Aug 2015	273.05	−6.9%	294.95	316.40	256.70	2,99,66,831
Jul 2015	293.30	+4.7%	281.70	304.50	260.00	2,42,26,962
Jun 2015	280.10	+3.8%	270.00	281.55	248.85	2,51,79,614
May 2015	269.85	+7.1%	252.25	275.25	251.00	2,34,79,466
Apr 2015	251.90	−5.1%	266.50	286.95	250.50	1,96,69,175
Mar 2015	265.55	+0.7%	264.40	287.00	260.00	2,72,56,443
Feb 2015	263.60	+2.9%	257.10	276.90	255.70	2,38,85,847
Jan 2015	256.25	+9.6%	233.30	262.50	222.50	2,67,05,337
Dec 2014	233.75	−3.0%	241.45	249.00	217.80	1,83,78,142
Nov 2014	240.90	+6.4%	228.25	249.15	221.70	2,53,86,470
Oct 2014	226.50	+2.0%	223.05	229.00	196.55	2,89,05,656
Sep 2014	222.15	−4.5%	232.40	234.50	215.80	3,74,60,225
Aug 2014	232.60	+12.2%	204.15	235.55	201.50	5,21,21,560
Jul 2014	207.25	+10.5%	187.90	208.80	184.50	2,76,99,118
Jun 2014	187.50	−0.5%	187.00	195.95	183.00	2,17,94,998
May 2014	188.45	+5.1%	180.00	192.00	177.30	3,56,51,935
Apr 2014	179.25	−0.2%	181.00	189.95	176.60	2,04,92,485
Mar 2014	179.65	+3.6%	172.55	181.80	170.35	2,25,12,122
Feb 2014	173.45	+0.8%	172.00	178.15	166.00	1,70,94,776
Jan 2014	172.00	+1.0%	170.65	175.00	159.50	4,06,22,362
Dec 2013	170.35	+2.8%	165.10	174.30	161.60	2,53,90,946
Nov 2013	165.65	−7.3%	176.70	179.00	156.50	4,35,47,543
Oct 2013	178.65	+5.4%	170.00	184.45	165.65	2,80,60,792
Sep 2013	169.50	+3.9%	165.40	173.20	162.35	2,59,02,493
Aug 2013	163.10	+1.1%	161.05	175.00	142.70	4,36,88,580
Jul 2013	161.40	+3.9%	156.25	177.40	153.35	3,96,06,983
Jun 2013	155.40	−0.6%	155.60	160.35	144.65	2,66,06,830
May 2013	156.35	+5.8%	148.00	165.65	148.00	3,00,06,807
Apr 2013	147.80	+7.9%	137.00	155.90	136.60	2,82,44,514
Mar 2013	136.95	+8.3%	126.85	139.70	123.20	1,55,89,791
Feb 2013	126.40	−4.7%	135.80	135.80	124.45	1,81,35,722
Jan 2013	132.70	+2.9%	129.10	137.65	124.40	2,20,09,320
Dec 2012	128.90	+0.7%	128.10	132.00	126.50	1,70,92,050
Nov 2012	128.05	+3.0%	124.65	130.00	121.00	1,67,60,311
Oct 2012	124.35	−2.9%	129.15	138.90	123.30	2,58,20,943
Sep 2012	128.00	+4.4%	124.55	133.05	122.50	2,94,40,343
Aug 2012	122.55	+2.7%	119.55	126.65	117.30	2,20,56,047
Jul 2012	119.30	+4.1%	114.50	121.25	112.65	2,13,72,280
Jun 2012	114.55	+9.8%	104.30	116.00	100.60	3,18,52,876
May 2012	104.30	−6.8%	112.55	112.95	101.25	2,77,31,955
Apr 2012	111.85	+4.9%	106.50	114.45	103.10	1,73,04,593
Mar 2012	106.60	+2.5%	102.00	108.30	100.95	1,75,13,241
Feb 2012	104.05	+10.5%	94.25	106.90	94.20	3,69,53,196
Jan 2012	94.20	−5.3%	99.30	102.85	92.00	3,31,86,986
Dec 2011	99.45	+4.4%	97.00	105.50	93.20	2,15,83,680
Nov 2011	95.30	−5.9%	102.00	102.45	93.65	2,21,90,429
Oct 2011	101.30	−1.7%	102.25	105.00	94.75	2,27,41,849
Sep 2011	103.00	−7.0%	108.25	113.95	97.75	3,28,57,519
Aug 2011	110.75	+6.4%	105.10	111.45	95.30	1,94,48,563
Jul 2011	104.05	−8.7%	114.20	118.90	103.65	2,09,86,745
Jun 2011	114.00	−3.1%	115.80	120.90	110.30	3,09,24,653
May 2011	117.60	+16.3%	102.00	123.20	98.20	7,05,12,652
Apr 2011	101.15	+5.3%	96.00	105.20	96.00	3,32,32,570
Mar 2011	96.10	−3.7%	100.00	103.50	93.45	1,59,76,589
Feb 2011	99.75	+6.5%	98.90	101.00	89.35	3,05,23,644
Jan 2011	93.70	−6.5%	101.50	105.10	86.65	4,65,82,406
Dec 2010	100.25	+7.1%	94.20	104.95	93.70	3,51,61,214
Nov 2010	93.60	−6.2%	100.10	103.70	90.50	4,05,04,425
Oct 2010	99.75	−7.6%	109.00	111.40	98.40	3,06,71,920
Sep 2010	108.00	+3.2%	105.50	112.40	103.05	3,93,93,799
Aug 2010	104.63	+5.9%	99.95	106.70	97.53	3,93,85,372
Jul 2010	98.83	−6.1%	105.45	109.30	96.50	5,99,56,394
Jun 2010	105.30	+13.6%	93.00	105.60	88.40	2,25,07,302
May 2010	92.70	+2.8%	90.50	95.43	87.68	2,00,94,380
Apr 2010	90.15	+13.5%	79.65	92.88	78.83	2,29,47,466
Mar 2010	79.40	−6.2%	85.50	87.50	78.78	1,71,28,182
Feb 2010	84.63	+5.3%	80.90	89.48	80.40	2,66,38,964
Jan 2010	80.40	+1.3%	80.00	84.50	73.23	2,14,01,734
Dec 2009	79.40	+0.7%	78.50	86.00	78.50	1,77,40,804
Nov 2009	78.88	+3.7%	76.43	84.88	73.38	3,52,05,728
Oct 2009	76.05	+6.8%	71.43	79.40	67.50	2,34,01,988
Sep 2009	71.20	+14.1%	62.90	73.70	62.63	3,13,03,546
Aug 2009	62.43	−9.3%	69.00	70.98	53.95	2,55,20,650
Jul 2009	68.83	+9.5%	64.00	69.73	61.28	3,03,87,666
Jun 2009	62.85	+13.8%	56.25	63.75	52.55	4,82,28,106
May 2009	55.23	+6.5%	52.50	61.50	51.55	4,04,14,960
Apr 2009	51.85	+4.5%	48.55	54.40	46.50	2,49,36,184
Mar 2009	49.60	+8.8%	45.00	50.00	43.25	1,52,43,978
Feb 2009	45.58	+3.6%	43.15	47.73	42.78	1,57,11,298
Jan 2009	43.98	+4.7%	42.50	47.13	41.63	1,90,35,614
Dec 2008	42.00	+2.5%	41.48	42.75	37.50	2,66,01,694
Nov 2008	40.98	+0.4%	41.00	45.50	36.80	2,80,94,486
Oct 2008	40.80	−10.4%	45.93	45.93	30.08	2,27,87,722
Sep 2008	45.55	−0.4%	45.73	49.25	42.03	2,94,40,440
Aug 2008	45.73	+1.2%	44.75	48.25	42.63	2,17,68,488
Jul 2008	45.20	+14.4%	41.23	49.70	37.13	2,05,78,410
Jun 2008	39.53	−18.5%	48.95	53.15	38.75	2,27,39,956
May 2008	48.53	−9.2%	53.50	55.48	45.83	3,32,84,334
Apr 2008	53.43	−3.6%	54.00	57.75	51.13	2,12,16,566
Mar 2008	55.40	+11.0%	49.00	56.13	46.50	2,36,09,110
Feb 2008	49.90	+8.1%	47.00	52.50	46.13	2,73,21,554
Jan 2008	46.15	−19.2%	57.50	63.38	37.00	5,60,55,116
Dec 2007	57.10	+3.0%	56.20	62.00	54.80	4,25,87,192
Nov 2007	55.43	+3.9%	53.53	66.75	50.55	4,97,16,304
Oct 2007	53.33	+0.8%	46.88	58.50	41.85	11,53,78,976
Sep 2007	52.93	+4.8%	50.25	55.00	49.70	3,70,76,810
Aug 2007	50.50	−3.5%	52.45	53.43	46.55	2,49,69,326
Jul 2007	52.33	+1.8%	51.50	53.03	49.75	4,10,41,850
Jun 2007	51.43	+3.0%	49.95	53.20	48.50	2,67,95,642
May 2007	49.95	+4.9%	48.00	50.25	41.80	4,81,27,946
Apr 2007	47.60	+0.2%	47.00	50.95	41.95	3,57,70,308
Mar 2007	47.50	−2.8%	49.50	49.50	41.00	3,95,36,436
Feb 2007	48.85	−1.2%	49.55	53.85	46.00	3,26,21,822
Jan 2007	49.45	–	49.17	59.33	49.00	6,75,77,613

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	358.95	361.45	354.30	357.80	357.57	13,61,751	50.5%
26 Oct 2026	361.00	361.75	356.55	359.30	358.38	6,30,901	37.6%
23 Oct 2026	368.60	370.30	356.05	363.00	359.88	11,23,440	43.2%
22 Oct 2026	375.40	375.40	367.60	368.00	370.14	11,86,088	52.8%
21 Oct 2026	378.50	379.15	371.75	379.05	375.48	8,97,747	61.2%
19 Oct 2026	385.75	385.80	377.00	378.50	379.69	11,03,124	55.5%
16 Oct 2026	384.00	385.70	380.65	385.00	383.46	6,03,841	44.8%
15 Oct 2026	386.80	392.90	383.30	383.30	387.68	12,77,330	49.6%
14 Oct 2026	378.45	388.40	376.90	388.40	383.93	22,72,656	66.9%
13 Oct 2026	376.00	378.95	372.80	378.75	376.27	10,54,402	55.5%
12 Oct 2026	386.70	387.45	373.00	374.40	376.50	18,16,189	53.3%
9 Oct 2026	377.20	387.35	376.60	386.70	384.77	8,86,309	37.0%
8 Oct 2026	382.80	386.65	376.80	376.80	381.48	8,74,845	49.8%
7 Oct 2026	387.70	388.85	380.05	383.55	384.19	24,29,201	63.1%
6 Oct 2026	377.85	393.15	375.30	388.90	387.03	26,19,919	48.0%
5 Oct 2026	376.10	379.00	373.30	378.65	376.28	6,85,009	36.5%
1 Oct 2026	379.70	383.85	373.20	374.25	379.34	24,55,226	58.9%
30 Sep 2026	379.95	384.65	379.15	380.10	381.97	19,57,070	58.2%
29 Sep 2026	383.85	384.45	378.00	380.40	381.91	61,85,956	65.9%
28 Sep 2026	386.50	386.50	381.85	385.75	384.76	28,51,715	72.9%
25 Sep 2026	384.80	386.00	381.55	385.60	384.33	6,90,022	56.7%
24 Sep 2026	387.20	388.90	383.45	385.70	385.90	8,36,163	59.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dabur India bonus and split history

Ex-date	Event	Price factor	What happened
8 Sep 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
25 Jan 2007	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.