Get 20% lifetime commission for referring investors to digrin.com
here.
DABUR INDIA LTD - Price History
Monthly price history for DABUR.NS (DABUR INDIA LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹535.80 | ₹535.80 |
| April 2024 | ₹507.75 | ₹507.75 |
| March 2024 | ₹523.15 | ₹523.15 |
| February 2024 | ₹538.15 | ₹538.15 |
| January 2024 | ₹539.60 | ₹539.60 |
| December 2023 | ₹557.20 | ₹557.20 |
| November 2023 | ₹538.05 | ₹538.05 |
| October 2023 | ₹526.18 | ₹528.90 |
| September 2023 | ₹548.76 | ₹551.60 |
| August 2023 | ₹550.26 | ₹553.10 |
| July 2023 | ₹572.64 | ₹575.60 |
| June 2023 | ₹567.34 | ₹572.95 |
| May 2023 | ₹549.97 | ₹555.40 |
| April 2023 | ₹527.69 | ₹532.90 |
| March 2023 | ₹539.57 | ₹544.90 |
| February 2023 | ₹527.39 | ₹532.60 |
| January 2023 | ₹552.29 | ₹557.75 |
| December 2022 | ₹555.96 | ₹561.45 |
| November 2022 | ₹582.59 | ₹588.35 |
| October 2022 | ₹546.83 | ₹554.70 |
| September 2022 | ₹564.82 | ₹572.95 |
| August 2022 | ₹575.32 | ₹583.60 |
| July 2022 | ₹575.81 | ₹584.10 |
| June 2022 | ₹486.55 | ₹495.95 |
| May 2022 | ₹509.16 | ₹519 |
| April 2022 | ₹546.15 | ₹556.70 |
| March 2022 | ₹526.04 | ₹536.20 |
| February 2022 | ₹552.67 | ₹563.35 |
| January 2022 | ₹526.58 | ₹536.75 |
| December 2021 | ₹569.06 | ₹580.05 |
| November 2021 | ₹583.67 | ₹594.95 |
| October 2021 | ₹572.37 | ₹585.85 |
| September 2021 | ₹602.85 | ₹617.05 |
| August 2021 | ₹607.20 | ₹621.50 |
| July 2021 | ₹586.88 | ₹600.70 |
| June 2021 | ₹552.84 | ₹568.75 |
| May 2021 | ₹525.33 | ₹540.45 |
| April 2021 | ₹523 | ₹538.05 |
| March 2021 | ₹525.38 | ₹540.50 |
| February 2021 | ₹489.03 | ₹503.10 |
| January 2021 | ₹500.16 | ₹514.55 |
| December 2020 | ₹519.06 | ₹534 |
| November 2020 | ₹485.82 | ₹499.80 |
| October 2020 | ₹495.45 | ₹511.45 |
| September 2020 | ₹494.58 | ₹510.55 |
| August 2020 | ₹459.76 | ₹474.60 |
| July 2020 | ₹495.91 | ₹513.55 |
| June 2020 | ₹449.94 | ₹465.95 |
| May 2020 | ₹450.42 | ₹466.45 |
| April 2020 | ₹472.49 | ₹489.30 |
| March 2020 | ₹434.59 | ₹450.05 |
| February 2020 | ₹479.06 | ₹496.10 |
| January 2020 | ₹478.72 | ₹495.75 |
| December 2019 | ₹442.65 | ₹458.40 |
| November 2019 | ₹443.33 | ₹459.10 |
| October 2019 | ₹444.73 | ₹461.95 |
| September 2019 | ₹430.58 | ₹447.25 |
| August 2019 | ₹432.07 | ₹448.80 |
| July 2019 | ₹409.14 | ₹426.45 |
| June 2019 | ₹384.24 | ₹400.50 |
| May 2019 | ₹379.87 | ₹395.95 |
| April 2019 | ₹381.94 | ₹398.10 |
| March 2019 | ₹392.39 | ₹409 |
| February 2019 | ₹420.26 | ₹438.05 |
| January 2019 | ₹425.64 | ₹443.65 |
| December 2018 | ₹413.16 | ₹430.65 |
| November 2018 | ₹392.49 | ₹409.10 |
| October 2018 | ₹367.91 | ₹384.75 |
| September 2018 | ₹408.21 | ₹426.90 |
| August 2018 | ₹457.79 | ₹478.75 |
| July 2018 | ₹403.09 | ₹421.55 |
| June 2018 | ₹369.45 | ₹391.45 |
| May 2018 | ₹361.76 | ₹383.30 |
| April 2018 | ₹348.64 | ₹369.40 |
| March 2018 | ₹309.94 | ₹328.40 |
| February 2018 | ₹306.78 | ₹325.05 |
| January 2018 | ₹335.61 | ₹355.60 |
| December 2017 | ₹330.04 | ₹349.70 |
| November 2017 | ₹324.95 | ₹344.30 |
| October 2017 | ₹313 | ₹332.85 |
| September 2017 | ₹286.81 | ₹305 |
| August 2017 | ₹296.30 | ₹315.10 |
| July 2017 | ₹291.51 | ₹310 |
| June 2017 | ₹273.74 | ₹292.10 |
| May 2017 | ₹262.36 | ₹279.95 |
| April 2017 | ₹268.73 | ₹286.75 |
| March 2017 | ₹259.92 | ₹277.35 |
| February 2017 | ₹259.50 | ₹276.90 |
| January 2017 | ₹258.66 | ₹276 |
| December 2016 | ₹260.67 | ₹278.15 |
| November 2016 | ₹265.73 | ₹283.55 |
| October 2016 | ₹268.54 | ₹287.76 |
| September 2016 | ₹253.08 | ₹271.20 |
| August 2016 | ₹271.18 | ₹290.60 |
| July 2016 | ₹283.32 | ₹303.60 |
| June 2016 | ₹288.03 | ₹308.65 |
| May 2016 | ₹269.48 | ₹289.70 |
| April 2016 | ₹256.55 | ₹275.80 |
| March 2016 | ₹232.46 | ₹249.90 |
| February 2016 | ₹220.60 | ₹237.15 |
| January 2016 | ₹233.16 | ₹250.65 |
| December 2015 | ₹257.62 | ₹276.95 |
| November 2015 | ₹253.53 | ₹272.55 |
| October 2015 | ₹249.76 | ₹269.75 |
| September 2015 | ₹255.55 | ₹276 |
| August 2015 | ₹252.82 | ₹273.05 |
| July 2015 | ₹271.57 | ₹293.30 |
| June 2015 | ₹259.34 | ₹280.10 |
| May 2015 | ₹249.18 | ₹269.85 |
| April 2015 | ₹232.60 | ₹251.90 |
| March 2015 | ₹245.20 | ₹265.55 |
| February 2015 | ₹244.84 | ₹265.15 |
| January 2015 | ₹236.62 | ₹256.25 |
| December 2014 | ₹215.84 | ₹233.75 |
| November 2014 | ₹222.44 | ₹240.90 |
| October 2014 | ₹209.15 | ₹226.50 |
| September 2014 | ₹205.13 | ₹222.15 |
| August 2014 | ₹213.58 | ₹232.60 |
| July 2014 | ₹190.30 | ₹207.25 |
| June 2014 | ₹172.16 | ₹187.50 |
| May 2014 | ₹172.10 | ₹188.45 |
| April 2014 | ₹163.70 | ₹179.25 |
| March 2014 | ₹164.06 | ₹179.65 |
| February 2014 | ₹158.40 | ₹173.45 |
| January 2014 | ₹157.08 | ₹172 |
| December 2013 | ₹155.57 | ₹170.35 |
| November 2013 | ₹151.28 | ₹165.65 |
| October 2013 | ₹162.44 | ₹178.65 |
| September 2013 | ₹154.12 | ₹169.50 |
| August 2013 | ₹148.30 | ₹163.10 |
| July 2013 | ₹146.76 | ₹161.40 |
| June 2013 | ₹141.30 | ₹155.40 |
| May 2013 | ₹141.37 | ₹156.35 |
| April 2013 | ₹133.64 | ₹147.80 |
| March 2013 | ₹123.82 | ₹136.95 |
| February 2013 | ₹114.29 | ₹126.40 |
| January 2013 | ₹119.98 | ₹132.70 |
| December 2012 | ₹116.55 | ₹128.90 |
| November 2012 | ₹115.78 | ₹128.05 |
| October 2012 | ₹112.43 | ₹124.35 |
| September 2012 | ₹115.13 | ₹128 |
| August 2012 | ₹110.23 | ₹122.55 |
| July 2012 | ₹107.30 | ₹119.30 |
| June 2012 | ₹103.03 | ₹114.55 |
| May 2012 | ₹93.19 | ₹104.30 |
| April 2012 | ₹99.94 | ₹111.85 |
| March 2012 | ₹95.25 | ₹106.60 |
| February 2012 | ₹92.97 | ₹104.05 |
| January 2012 | ₹84.17 | ₹94.20 |
| December 2011 | ₹88.86 | ₹99.45 |
| November 2011 | ₹85.15 | ₹95.30 |
| October 2011 | ₹90.01 | ₹101.30 |
| September 2011 | ₹91.52 | ₹103 |
| August 2011 | ₹98.41 | ₹110.75 |
| July 2011 | ₹92.46 | ₹104.05 |
| June 2011 | ₹101.30 | ₹114 |
| May 2011 | ₹103.90 | ₹117.60 |
| April 2011 | ₹89.37 | ₹101.15 |
| March 2011 | ₹84.90 | ₹96.10 |
| February 2011 | ₹88.13 | ₹99.75 |
| January 2011 | ₹82.78 | ₹93.70 |
| December 2010 | ₹88.57 | ₹100.25 |
| November 2010 | ₹82.70 | ₹93.60 |
| October 2010 | ₹87.69 | ₹99.75 |
| September 2010 | ₹94.94 | ₹108 |
| August 2010 | ₹91.98 | ₹104.63 |
| July 2010 | ₹86.32 | ₹98.82 |
| June 2010 | ₹91.98 | ₹105.30 |
| May 2010 | ₹80.97 | ₹92.70 |
| April 2010 | ₹78.75 | ₹90.15 |
| March 2010 | ₹69.36 | ₹79.40 |
| February 2010 | ₹73.92 | ₹84.63 |
| January 2010 | ₹70.23 | ₹80.40 |
| December 2009 | ₹69.36 | ₹79.40 |
| November 2009 | ₹68.90 | ₹78.88 |
| October 2009 | ₹66.43 | ₹76.05 |
| September 2009 | ₹61.89 | ₹71.20 |
| August 2009 | ₹54.26 | ₹62.42 |
| July 2009 | ₹59.82 | ₹68.82 |
| June 2009 | ₹54.63 | ₹62.85 |
| May 2009 | ₹47.60 | ₹55.22 |
| April 2009 | ₹44.40 | ₹51.50 |
| March 2009 | ₹42.76 | ₹49.60 |
| February 2009 | ₹39.29 | ₹45.58 |
| January 2009 | ₹37.58 | ₹43.97 |
| December 2008 | ₹35.90 | ₹42 |
| November 2008 | ₹35.02 | ₹40.97 |
| October 2008 | ₹34.87 | ₹40.80 |
| September 2008 | ₹38.93 | ₹45.55 |
| August 2008 | ₹39.08 | ₹45.72 |
| July 2008 | ₹38.64 | ₹45.20 |
| June 2008 | ₹33.79 | ₹39.53 |
| May 2008 | ₹41.17 | ₹48.53 |
| April 2008 | ₹45.32 | ₹53.42 |
| March 2008 | ₹47 | ₹55.40 |
| February 2008 | ₹42.33 | ₹49.90 |
| January 2008 | ₹39.15 | ₹46.15 |
| December 2007 | ₹48.44 | ₹57.10 |
| November 2007 | ₹47.01 | ₹55.42 |
| October 2007 | ₹45.24 | ₹53.33 |
| September 2007 | ₹44.59 | ₹52.92 |
| August 2007 | ₹42.55 | ₹50.50 |
| July 2007 | ₹44.09 | ₹52.33 |
| June 2007 | ₹43.33 | ₹51.42 |
| May 2007 | ₹42.09 | ₹49.95 |
| April 2007 | ₹40.11 | ₹47.60 |
| March 2007 | ₹40.02 | ₹47.50 |
| February 2007 | ₹40.81 | ₹48.85 |
| January 2007 | ₹41.31 | ₹49.45 |
| December 2006 | ₹40.91 | ₹48.97 |
| November 2006 | ₹41.25 | ₹49.38 |
| October 2006 | ₹42.28 | ₹50.95 |
| September 2006 | ₹37.84 | ₹45.60 |
| August 2006 | ₹37.75 | ₹45.49 |
| July 2006 | ₹36.47 | ₹43.95 |
| June 2006 | ₹39.37 | ₹47.44 |
| May 2006 | ₹37.03 | ₹44.97 |
| April 2006 | ₹42.97 | ₹52.18 |
| March 2006 | ₹34.03 | ₹41.33 |
| February 2006 | ₹30.30 | ₹36.80 |
| January 2006 | ₹32.46 | ₹39.42 |
| December 2005 | ₹28.94 | ₹35.15 |
| November 2005 | ₹23.84 | ₹28.95 |
| October 2005 | ₹22.94 | ₹27.86 |
| September 2005 | ₹22.20 | ₹27.20 |
| August 2005 | ₹20.87 | ₹25.58 |
| July 2005 | ₹19.78 | ₹24.24 |
| June 2005 | ₹17.86 | ₹21.89 |
| May 2005 | ₹17.29 | ₹21.44 |
| April 2005 | ₹15.63 | ₹19.38 |
| March 2005 | ₹14.93 | ₹18.51 |
| February 2005 | ₹15.55 | ₹19.28 |
| January 2005 | ₹13.62 | ₹16.89 |
| December 2004 | ₹12.58 | ₹15.60 |
| November 2004 | ₹11.84 | ₹14.68 |
| October 2004 | ₹10.71 | ₹13.44 |
| September 2004 | ₹9.69 | ₹12.16 |
| August 2004 | ₹9.14 | ₹11.48 |
| July 2004 | ₹9.07 | ₹11.39 |
| June 2004 | ₹8.31 | ₹10.43 |
| May 2004 | ₹9.44 | ₹12.06 |
| April 2004 | ₹10.55 | ₹13.48 |
| March 2004 | ₹10.44 | ₹13.34 |
| February 2004 | ₹10.55 | ₹13.48 |
| January 2004 | ₹11 | ₹14.06 |
| December 2003 | ₹11.50 | ₹14.69 |
| November 2003 | ₹8.85 | ₹11.31 |
| October 2003 | ₹8.36 | ₹10.78 |
| September 2003 | ₹7.92 | ₹10.21 |
| August 2003 | ₹8.38 | ₹10.80 |
| July 2003 | ₹7.36 | ₹9.49 |
| June 2003 | ₹6.07 | ₹7.96 |
| May 2003 | ₹5.68 | ₹7.45 |
| April 2003 | ₹4.70 | ₹6.16 |
| March 2003 | ₹4.53 | ₹5.94 |
| February 2003 | ₹5.58 | ₹7.31 |
| January 2003 | ₹5.77 | ₹7.57 |
| December 2002 | ₹5.58 | ₹7.31 |
| November 2002 | ₹5.67 | ₹7.43 |
| October 2002 | ₹5.54 | ₹7.34 |
| September 2002 | ₹5.74 | ₹7.61 |
| August 2002 | ₹6.01 | ₹7.97 |
| July 2002 | ₹5.84 | ₹7.74 |
| June 2002 | ₹6.34 | ₹8.41 |
| May 2002 | ₹6.41 | ₹8.50 |
| April 2002 | ₹7.16 | ₹9.50 |
| March 2002 | ₹6.85 | ₹9.08 |
| February 2002 | ₹7.38 | ₹9.79 |
| January 2002 | ₹7.99 | ₹10.59 |
| December 2001 | ₹8.45 | ₹11.20 |
| November 2001 | ₹8.41 | ₹11.15 |
| October 2001 | ₹7.32 | ₹9.71 |
| September 2001 | ₹7.18 | ₹9.52 |
| August 2001 | ₹6.96 | ₹9.23 |
| July 2001 | ₹7.29 | ₹9.66 |
| June 2001 | ₹7.75 | ₹10.28 |
| May 2001 | ₹9.21 | ₹12.21 |
| April 2001 | ₹8.62 | ₹11.43 |
| March 2001 | ₹7.55 | ₹10.01 |
| February 2001 | ₹8.73 | ₹11.57 |
| January 2001 | ₹8.25 | ₹10.94 |
| December 2000 | ₹8.46 | ₹11.22 |
| November 2000 | ₹8.96 | ₹11.88 |
| October 2000 | ₹7.69 | ₹102 |
| September 2000 | ₹7.47 | ₹99 |
| August 2000 | ₹8.52 | ₹113 |
| July 2000 | ₹10.33 | ₹137 |
| June 2000 | ₹8.07 | ₹107 |
| May 2000 | ₹9.35 | ₹124 |
| April 2000 | ₹8.15 | ₹108 |
| March 2000 | ₹9.73 | ₹129 |
| February 2000 | ₹11.54 | ₹153 |
| January 2000 | ₹18.56 | ₹246 |
| December 1999 | ₹13.80 | ₹183 |
| November 1999 | ₹11.16 | ₹148 |
| October 1999 | ₹11.69 | ₹155 |
| September 1999 | ₹14.48 | ₹192 |
| August 1999 | ₹11.69 | ₹155 |
| July 1999 | ₹10.11 | ₹134 |
| June 1999 | ₹7.32 | ₹97 |
| May 1999 | ₹7.54 | ₹100 |
| April 1999 | ₹8 | ₹106 |
| March 1999 | ₹8.07 | ₹107 |
| February 1999 | ₹7.09 | ₹94 |
| January 1999 | ₹7.16 | ₹95 |
| December 1998 | ₹5.28 | ₹70 |
| November 1998 | ₹4.38 | ₹58 |
| October 1998 | ₹4.07 | ₹54 |
| September 1998 | ₹4 | ₹53 |
| August 1998 | ₹3.70 | ₹49 |
| July 1998 | ₹3.62 | ₹48 |
| June 1998 | ₹3.09 | ₹41 |
| May 1998 | ₹3.85 | ₹51 |
| April 1998 | ₹4.30 | ₹57 |
| March 1998 | ₹3.02 | ₹40 |
| February 1998 | ₹2.56 | ₹34 |
| January 1998 | ₹2.49 | ₹33 |
| December 1997 | ₹2.56 | ₹34 |
| November 1997 | ₹2.79 | ₹37 |
| October 1997 | ₹2.87 | ₹38 |
| September 1997 | ₹3.02 | ₹40 |
| August 1997 | ₹2.72 | ₹36 |
| July 1997 | ₹3.32 | ₹44 |
| June 1997 | ₹2.94 | ₹39 |
| May 1997 | ₹2.94 | ₹39 |
| April 1997 | ₹3.17 | ₹42 |
| March 1997 | ₹3.09 | ₹41 |
| February 1997 | ₹3.24 | ₹43 |
| January 1997 | ₹3.17 | ₹42 |
| December 1996 | ₹3.09 | ₹41 |
| November 1996 | ₹2.79 | ₹37 |
| October 1996 | ₹2.94 | ₹39 |
| September 1996 | ₹3.02 | ₹40 |
| August 1996 | ₹2.72 | ₹36 |
| July 1996 | ₹2.87 | ₹38 |
| June 1996 | ₹2.94 | ₹39 |
| May 1996 | ₹2.94 | ₹39 |
| April 1996 | ₹3.17 | ₹42 |
| March 1996 | ₹3.09 | ₹41 |
| February 1996 | ₹3.17 | ₹42 |
| January 1996 | ₹2.79 | ₹37 |
| December 1995 | ₹2.79 | ₹37 |
| November 1995 | ₹2.72 | ₹36 |
| October 1995 | ₹2.79 | ₹37 |
| September 1995 | ₹2.72 | ₹36 |
| August 1995 | ₹2.72 | ₹36 |
| July 1995 | ₹3.17 | ₹42 |
| June 1995 | ₹2.79 | ₹37 |
| May 1995 | ₹3.09 | ₹41 |
| April 1995 | ₹3.09 | ₹41 |
| March 1995 | ₹3.54 | ₹47 |
| February 1995 | ₹3.54 | ₹47 |
| January 1995 | ₹3.85 | ₹51 |
| December 1994 | ₹4.38 | ₹58 |
| November 1994 | ₹4.75 | ₹63 |
DABUR.NS
Price: ₹535.80
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 1.03%
Payout Ratio: 54.35%
Payout Ratio Range:
Dividend Per Share: 5.50 INR
Earnings Per Share: 10.10 INR
P/E Ratio: 53.39
Exchange: NSI
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 989.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 21.18%
DGR5: 5.09%
DGR10: 24.52%