Dabur History | Stockint

Stock History for: DABUR, Dabur India Limited, INE016A01026, Listing: 28-Apr-1999

Macro-sector: Fast Moving Consumer Goods	Band: Dynamic F&O	High52 Price: 672.0	Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods	Lot Size: 1 F&O Lot: 1,250	High52 Date: 17-Sep-2024	Bumper: -; Drift%: -
Industry: Personal Products	Face Value: 1	Low52 Price: 458.2	Barrier: 483.75; Drift%: -4.76
Basic Industry: Personal Care	Total Equity: 1,772,318,252	Low52 Date: 03-Apr-2025	SHP: 66.26 / 13.28 / 14.85 / 5.53

	Q	M	W	D
Trend Indicator					Float14: 1.87
High/Low Price	Quarter: 551.7 / 480.0	Month: 519.45 / 480.0	Week: 519.45 / 502.2	Day: 467.25 / 458.5	Float67: 1.38

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	466.90	467.25	458.50	461.75	461.86	-0.78	81,836.80	3,850,303	3.16	2,488,019	4.95	114.91	2.54
2	03-Apr	473.95	483.75	458.20	465.40	464.44	-6.12	82,483.69	12,356,973	10.13	5,050,333	10.05	234.56	5.15
3	02-Apr	496.15	497.60	484.45	495.75	492.85	-0.35	87,862.68	2,835,760	2.33	1,510,238	3.00	74.43	1.54
4	01-Apr	505.85	512.55	496.55	497.50	501.51	-1.78	88,172.83	1,974,802	1.62	1,266,919	2.52	63.54	1.29
5	28-Mar	513.00	519.45	503.80	506.50	510.13	-1.24	89,767.92	1,759,182	1.44	967,037	1.92	49.33	0.99
6	27-Mar	507.60	514.95	503.85	512.85	510.52	0.79	90,893.34	1,649,107	1.35	1,067,791	2.12	54.51	1.09
7	26-Mar	509.00	510.95	505.05	508.85	508.63	-0.08	90,184.41	2,517,374	2.06	1,647,242	3.28	83.78	1.68
8	25-Mar	507.20	512.00	505.05	509.25	509.52	0.40	90,255.31	2,782,397	2.28	1,619,620	3.22	82.52	1.65
9	24-Mar	507.45	509.05	502.20	507.20	505.69	0.08	89,891.98	2,299,229	1.89	1,357,479	2.70	68.65	1.39
10	21-Mar	500.00	507.90	497.90	506.80	505.65	1.56	89,821.09	2,013,377	1.65	1,276,886	2.54	64.57	1.30
11	20-Mar	497.00	499.75	493.00	499.00	497.21	0.72	88,438.00	3,651,974	2.99	2,854,801	5.68	141.94	2.91
12	19-Mar	501.60	502.25	492.85	495.45	495.91	-0.66	87,809.51	2,652,053	2.17	1,824,574	3.63	90.48	1.86
13	18-Mar	496.00	501.50	495.05	498.75	497.78	0.81	88,394.37	2,464,037	2.02	1,813,866	3.61	90.29	1.85
14	17-Mar	498.40	502.50	490.10	494.75	494.37	-1.24	87,685.45	1,646,821	1.35	871,972	1.73	43.11	0.89
15	13-Mar	500.50	504.00	498.90	500.95	501.00	0.20	88,784.28	1,288,721	1.06	865,290	1.72	43.00	0.88
16	12-Mar	496.20	500.90	491.75	499.95	497.10	0.48	88,607.05	1,450,825	1.19	994,162	1.98	49.42	1.01
17	11-Mar	490.00	500.50	489.55	497.55	496.86	0.85	88,181.69	1,830,398	1.50	848,031	1.69	42.14	0.87
18	10-Mar	495.00	501.40	492.00	493.35	497.54	-0.49	87,437.32	2,526,521	2.07	1,729,034	3.44	86.03	1.76
19	07-Mar	495.00	499.10	491.80	495.80	495.09	0.16	87,871.54	1,913,893	1.57	1,109,332	2.21	54.92	1.13
20	06-Mar	489.90	497.75	488.70	495.00	494.23	1.50	87,729.00	1,219,415	1.00	502,765	1.00	24.85	0.51
21	05-Mar	483.00	491.00	482.60	487.70	487.77	0.83	86,435.96	1,767,699	1.45	1,028,320	2.05	50.16	1.05
22	04-Mar	486.00	489.25	480.00	483.70	483.62	-1.64	85,727.03	2,477,085	2.03	1,454,031	2.89	70.32	1.48
23	03-Mar	493.00	496.55	485.00	491.75	489.38	-0.31	87,153.75	2,166,131	1.78	1,082,731	2.15	52.99	1.10
24	28-Feb	500.30	504.45	490.85	493.30	493.59	-1.98	87,428.46	5,530,947	4.54	3,576,412	7.11	176.53	3.65
25	27-Feb	510.15	515.00	501.50	503.25	504.21	-1.51	89,191.92	1,181,893	0.97	671,433	1.34	33.85	0.69
26	25-Feb	505.15	512.40	504.15	510.95	510.08	1.04	90,556.60	1,483,864	1.22	968,809	1.93	49.42	0.99
27	24-Feb	503.60	507.00	502.60	505.70	505.28	-0.58	89,626.13	736,767	0.60	369,306	0.73	18.66	0.38
28	21-Feb	510.95	511.60	503.50	508.65	507.86	-0.33	90,148.97	2,057,493	1.69	1,216,402	2.42	61.78	1.24
29	20-Feb	505.00	510.95	500.15	510.35	504.95	1.17	90,450.26	2,052,520	1.68	1,160,844	2.31	58.62	1.18
30	19-Feb	515.00	515.00	503.70	504.45	506.59	-2.08	89,404.59	2,715,980	2.23	1,879,043	3.74	95.19	1.92
31	18-Feb	520.00	520.40	514.00	515.15	515.55	-1.04	91,300.97	1,603,493	1.31	1,026,656	2.04	52.93	1.05
32	17-Feb	518.10	522.30	514.75	520.55	517.76	0.13	92,258.03	974,964	0.80	523,001	1.04	27.08	0.53
33	14-Feb	520.55	524.85	517.30	519.90	520.38	0.01	92,142.83	1,191,521	0.98	635,286	1.26	33.06	0.65
34	13-Feb	525.55	528.80	517.30	519.85	524.42	-1.12	92,133.96	1,484,585	1.22	963,615	1.92	50.53	0.98
35	12-Feb	518.30	527.35	515.65	525.75	523.50	1.55	93,179.63	2,113,562	1.73	1,130,921	2.25	59.20	1.15
36	11-Feb	529.90	532.20	515.70	517.70	521.55	-1.97	91,752.92	1,177,152	0.97	577,526	1.15	30.12	0.59
37	10-Feb	527.10	535.45	523.65	528.10	529.41	0.19	93,596.13	1,678,247	1.38	710,000	1.41	37.59	0.72
38	07-Feb	529.65	529.85	520.15	527.10	526.16	0.17	93,418.90	2,097,013	1.72	1,313,198	2.61	69.10	1.34
39	06-Feb	531.50	536.70	524.65	526.20	529.18	-1.00	93,259.39	1,225,984	1.01	689,225	1.37	36.47	0.70
40	05-Feb	542.00	543.00	530.65	531.50	537.41	-1.77	94,198.72	2,811,816	2.31	2,018,343	4.01	108.47	2.06
41	04-Feb	536.55	542.75	534.65	541.05	539.82	1.22	95,891.28	3,275,638	2.69	2,223,184	4.42	120.01	2.27
42	03-Feb	540.40	546.40	530.30	534.55	537.02	-0.84	94,739.27	3,792,769	3.11	1,697,365	3.38	91.15	1.73
43	01-Feb	533.45	551.70	522.70	539.10	541.22	1.75	95,545.68	4,921,220	4.04	1,717,877	3.42	92.97	1.75
44	31-Jan	538.00	542.80	523.00	529.85	531.46	-0.72	93,906.28	4,302,619	3.53	1,998,476	3.97	106.21	2.04
45	30-Jan	521.25	540.00	519.00	533.70	530.07	3.01	94,588.63	3,384,404	2.78	1,384,761	2.75	73.40	1.41
46	29-Jan	525.00	527.50	515.50	518.10	518.06	-1.38	91,823.81	2,201,858	1.81	1,264,315	2.51	65.50	1.29
47	28-Jan	525.00	528.30	522.70	525.35	525.62	0.29	93,108.74	2,683,319	2.20	1,698,850	3.38	89.29	1.73
48	27-Jan	517.10	532.95	517.10	523.85	526.96	0.42	92,842.89	3,023,866	2.48	1,507,377	3.00	79.43	1.54
49	24-Jan	524.65	527.00	518.60	521.65	522.59	-0.56	92,452.98	1,031,251	0.85	527,911	1.05	27.59	0.54
50	23-Jan	518.10	526.70	515.15	524.60	523.25	0.78	92,975.82	698,448	0.57	261,963	0.52	13.71	0.27
51	22-Jan	521.25	524.60	517.70	520.50	520.25	-0.14	92,249.17	1,532,395	1.26	867,367	1.73	45.12	0.88
52	21-Jan	522.05	528.90	519.50	521.25	524.51	-0.07	92,382.09	2,258,554	1.85	1,187,758	2.36	62.30	1.21
53	20-Jan	528.65	529.00	520.95	521.60	523.44	-0.85	92,444.12	1,536,752	1.26	831,405	1.65	43.52	0.85
54	17-Jan	521.50	531.85	516.00	526.05	526.97	0.69	93,232.80	2,943,339	2.41	1,436,788	2.86	75.71	1.47
55	16-Jan	518.00	523.70	514.85	522.40	519.97	1.32	92,585.91	2,718,298	2.23	1,665,787	3.31	86.62	1.70
56	15-Jan	513.00	516.45	510.20	515.50	514.03	0.58	91,363.01	1,959,656	1.61	1,254,634	2.50	64.49	1.28
57	14-Jan	512.20	520.85	510.15	512.50	515.46	0.34	90,831.31	2,539,143	2.08	1,328,801	2.64	68.49	1.36
58	13-Jan	515.95	519.55	509.50	510.75	513.88	-1.40	90,521.15	2,857,732	2.34	1,462,518	2.91	75.16	1.49
59	10-Jan	519.00	522.95	514.05	517.90	518.58	-0.63	91,788.36	2,316,135	1.90	1,123,335	2.23	58.25	1.15
60	09-Jan	514.00	530.90	511.55	521.15	522.51	1.42	92,364.37	4,084,746	3.35	1,569,700	3.12	82.02	1.60
61	08-Jan	509.80	514.85	505.30	513.75	511.62	0.95	91,052.85	1,666,424	1.37	861,125	1.71	44.06	0.88
62	07-Jan	508.00	512.75	503.10	508.85	508.97	0.79	90,184.41	2,248,836	1.84	1,270,323	2.53	64.66	1.30
63	06-Jan	522.30	522.50	501.10	504.85	506.19	-3.97	89,475.49	5,026,479	4.12	2,386,107	4.75	120.78	2.43
64	03-Jan	515.00	529.00	514.05	524.90	523.65	2.20	93,028.99	3,814,344	3.13	2,171,261	4.32	113.70	2.22
65	02-Jan	510.95	515.50	507.75	513.35	512.59	0.47	90,981.96	1,720,007	1.41	1,055,906	2.10	54.12	1.08
66	01-Jan	506.90	512.50	506.50	510.95	509.75	0.77	90,556.60	1,065,540	0.87	589,931	1.17	30.07	0.60
67	31-Dec	505.30	509.00	502.30	507.00	506.41	0.35	89,856.00	812,765	0.67	395,966	0.79	20.05	0.40

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com