DABUR.BODABUR.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $524.20 | $528.85 | $517.50 | $518.70 | 474,039 |
| 1/12/2026 | $521.25 | $525.70 | $519.75 | $524.10 | 1.07M |
| 1/9/2026 | $516.45 | $525.50 | $515.20 | $522.20 | 1.15M |
| 1/8/2026 | $519.70 | $526.60 | $515.00 | $519.30 | 1.43M |
| 1/7/2026 | $520.50 | $526.35 | $518.65 | $520.60 | 313,794 |
| 1/6/2026 | $519.75 | $522.50 | $502.60 | $520.35 | 100,170 |
| 1/5/2026 | $523.35 | $533.80 | $519.60 | $521.25 | 102,771 |
| 1/2/2026 | $499.25 | $526.00 | $499.00 | $522.30 | 423,195 |
| 1/1/2026 | $506.25 | $506.25 | $498.00 | $500.05 | 24,083 |
| 12/31/2025 | $495.55 | $509.80 | $494.35 | $503.30 | 108,992 |
| 12/30/2025 | $489.00 | $497.50 | $487.40 | $495.65 | 44,606 |
| 12/29/2025 | $487.50 | $490.45 | $486.00 | $488.95 | 44,392 |
| 12/26/2025 | $490.50 | $493.05 | $487.70 | $488.45 | 13,968 |
| 12/24/2025 | $493.45 | $494.95 | $488.95 | $490.50 | 18,228 |
| 12/23/2025 | $493.65 | $495.00 | $491.15 | $493.10 | 30,219 |
| 12/22/2025 | $494.30 | $497.35 | $493.10 | $493.90 | 33,267 |
| 12/19/2025 | $492.40 | $495.10 | $491.55 | $494.25 | 52,557 |
| 12/18/2025 | $490.65 | $493.80 | $489.55 | $492.40 | 9,233 |
| 12/17/2025 | $495.45 | $498.80 | $492.50 | $493.85 | 17,670 |
| 12/16/2025 | $497.30 | $504.55 | $494.30 | $497.35 | 59,750 |
| 12/15/2025 | $494.20 | $499.00 | $494.00 | $497.25 | 22,653 |
| 12/12/2025 | $502.10 | $503.00 | $494.00 | $494.65 | 38,463 |
| 12/11/2025 | $501.45 | $503.75 | $496.90 | $502.10 | 18,023 |
| 12/10/2025 | $503.50 | $505.90 | $497.90 | $502.25 | 92,179 |
| 12/9/2025 | $502.30 | $505.70 | $498.00 | $503.45 | 82,577 |
| 12/8/2025 | $506.10 | $510.30 | $501.00 | $504.65 | 92,651 |
| 12/5/2025 | $503.00 | $510.75 | $502.60 | $509.80 | 22,041 |
| 12/4/2025 | $507.00 | $510.30 | $503.00 | $508.05 | 33,076 |
| 12/3/2025 | $506.00 | $508.90 | $501.00 | $505.90 | 54,151 |
| 12/2/2025 | $514.65 | $517.45 | $506.95 | $507.75 | 37,457 |
| 12/1/2025 | $517.30 | $519.25 | $514.10 | $514.80 | 20,734 |
| 11/28/2025 | $519.30 | $520.00 | $513.45 | $517.30 | 13,720 |
| 11/27/2025 | $513.00 | $520.65 | $513.00 | $519.00 | 38,329 |
| 11/26/2025 | $511.05 | $519.70 | $511.05 | $517.20 | 136,361 |
| 11/25/2025 | $510.35 | $515.45 | $508.80 | $513.90 | 50,574 |
| 11/24/2025 | $515.65 | $517.65 | $511.20 | $512.40 | 152,380 |
| 11/21/2025 | $521.75 | $524.95 | $514.65 | $515.25 | 29,973 |
| 11/19/2025 | $513.60 | $523.35 | $513.60 | $517.60 | 115,584 |
| 11/18/2025 | $520.50 | $524.00 | $512.65 | $520.00 | 90,080 |
| 11/17/2025 | $529.55 | $529.65 | $523.25 | $524.10 | 63,585 |
| 11/14/2025 | $518.85 | $526.95 | $518.00 | $525.15 | 168,879 |
| 11/13/2025 | $523.35 | $528.55 | $517.40 | $522.00 | 43,098 |
| 11/12/2025 | $516.05 | $524.90 | $516.05 | $522.10 | 48,896 |
| 11/11/2025 | $513.75 | $521.45 | $512.60 | $519.85 | 39,928 |
| 11/10/2025 | $518.40 | $520.50 | $512.60 | $515.50 | 51,357 |
| 11/7/2025 | $523.10 | $523.10 | $512.50 | $518.80 | 48,991 |
| 11/6/2025 | $519.50 | $524.35 | $511.00 | $523.65 | 199,771 |
| 11/4/2025 | $501.50 | $519.80 | $501.50 | $517.00 | 484,995 |
| 11/3/2025 | $488.00 | $504.50 | $485.85 | $503.35 | 138,335 |
| 10/31/2025 | $502.00 | $502.05 | $486.75 | $487.90 | 288,347 |
| 10/30/2025 | $510.60 | $510.60 | $499.50 | $501.35 | 65,921 |
| 10/29/2025 | $502.90 | $508.65 | $502.00 | $508.00 | 210,810 |
| 10/28/2025 | $506.45 | $507.95 | $501.10 | $502.75 | 65,916 |
| 10/27/2025 | $507.65 | $510.10 | $504.85 | $507.15 | 559,706 |
| 10/24/2025 | $510.60 | $510.60 | $498.80 | $508.45 | 424,847 |
| 10/23/2025 | $503.60 | $514.80 | $503.60 | $511.10 | 41,590 |
| 10/21/2025 | $505.05 | $507.50 | $504.00 | $506.05 | 22,023 |
| 10/20/2025 | $509.25 | $510.45 | $503.45 | $504.55 | 34,548 |
| 10/17/2025 | $500.00 | $511.30 | $499.50 | $508.60 | 65,525 |
| 10/16/2025 | $493.60 | $501.85 | $493.60 | $500.15 | 205,638 |
| 10/15/2025 | $494.05 | $494.45 | $486.00 | $493.45 | 22,412 |