14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹533.60 ₹633.40 Friday, 14th Jun 2024 DABUR.NS stock ended at ₹608.65. This is 0.164% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.11% from a day low at ₹606.00 to a day high of ₹618.80.
90 days ₹489.20 ₹633.40
52 weeks ₹489.20 ₹633.40

Historical Dabur India Limited prices

Date Open High Low Close Volume
Jun 14, 2024 ₹610.95 ₹618.80 ₹606.00 ₹608.65 1 975 119
Jun 13, 2024 ₹612.00 ₹614.55 ₹588.15 ₹609.65 7 963 426
Jun 12, 2024 ₹614.15 ₹623.00 ₹611.75 ₹619.50 4 528 506
Jun 11, 2024 ₹619.85 ₹622.95 ₹608.40 ₹613.45 3 728 421
Jun 10, 2024 ₹604.20 ₹627.45 ₹604.20 ₹619.85 5 179 819
Jun 07, 2024 ₹599.45 ₹614.80 ₹598.15 ₹613.10 5 429 599
Jun 06, 2024 ₹600.25 ₹605.30 ₹582.05 ₹597.20 7 598 300
Jun 05, 2024 ₹585.00 ₹633.40 ₹584.50 ₹600.25 21 566 542
Jun 04, 2024 ₹548.45 ₹584.45 ₹536.75 ₹578.20 17 457 134
Jun 03, 2024 ₹560.00 ₹561.20 ₹543.00 ₹544.80 2 836 243
May 31, 2024 ₹552.05 ₹554.50 ₹540.55 ₹545.10 11 191 973
May 30, 2024 ₹555.45 ₹557.40 ₹549.35 ₹551.15 1 591 493
May 29, 2024 ₹570.80 ₹570.80 ₹553.05 ₹555.45 2 620 046
May 28, 2024 ₹570.00 ₹578.90 ₹564.55 ₹570.80 4 429 591
May 27, 2024 ₹559.85 ₹570.95 ₹559.80 ₹567.40 3 169 645
May 24, 2024 ₹559.00 ₹564.90 ₹554.05 ₹558.10 2 805 532
May 23, 2024 ₹556.00 ₹562.00 ₹551.65 ₹559.95 2 924 640
May 22, 2024 ₹543.00 ₹555.90 ₹538.80 ₹554.00 4 319 465
May 21, 2024 ₹538.10 ₹541.00 ₹533.60 ₹539.35 1 388 243
May 20, 2024 ₹535.80 ₹535.80 ₹535.80 ₹535.80 0
May 17, 2024 ₹543.20 ₹544.00 ₹535.00 ₹535.80 1 641 844
May 16, 2024 ₹547.65 ₹549.40 ₹534.70 ₹542.05 3 864 273
May 15, 2024 ₹554.55 ₹555.00 ₹543.00 ₹545.85 2 436 053
May 14, 2024 ₹550.25 ₹562.70 ₹550.25 ₹554.55 2 872 409
May 13, 2024 ₹550.80 ₹553.20 ₹543.70 ₹550.25 3 067 614

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DABUR.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the DABUR.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DABUR.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Dabur India Limited

Dabur India Limited Dabur India Limited operates as a fast-moving consumer goods company worldwide. It operates through Consumer Care Business, Foods Business, Retail Business, and Other segments. The company manufactures and sells health supplements under the Dabur Chyawanprash, Dabur Vita, Dabur Honey, Dabur Immunity Kit, Dabur Vedic Suraksha Tea, and Dabur Glucose brands; digestive products under the Dabur Hajmola, Pudin Hara, Hingoli, Dabur Nature Care, and Sat ... DABUR.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT