La bourse ferme dans 5 h 47 min

Dabur India Limited (DABUR.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
538,75-2,85 (-0,53 %)
À la clôture : 12:29PM IST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2024538,05544,65534,25538,75538,7517 338
17 mai 2024541,65543,15535,05536,00536,0027 156
16 mai 2024548,70548,70534,60541,60541,60200 246
15 mai 2024554,35555,05542,95546,05546,0525 699
14 mai 2024549,65562,60549,65554,40554,4043 654
13 mai 2024551,05553,00543,50550,20550,2056 562
10 mai 2024550,00552,00540,45551,05551,0537 804
09 mai 2024565,05565,05550,55552,60552,60150 266
08 mai 2024559,85561,95554,00556,65556,65155 075
07 mai 2024534,15566,75532,90559,05559,051 151 913
06 mai 2024532,45535,25524,25530,85530,8589 279
03 mai 2024535,65537,50524,30531,25531,25194 261
02 mai 2024508,60536,20508,05524,30524,30242 781
30 avr. 2024507,00512,05506,00507,55507,5553 280
29 avr. 2024512,00512,50505,85506,65506,6562 214
26 avr. 2024505,45511,05505,25509,00509,0078 978
25 avr. 2024509,30510,00504,20506,75506,7524 623
24 avr. 2024510,00510,20507,55509,30509,3056 251
23 avr. 2024508,15510,50504,75507,20507,2080 517
22 avr. 2024504,80508,00503,55506,25506,2562 019
19 avr. 2024500,45505,75496,10504,35504,3576 466
18 avr. 2024505,20507,80501,00504,10504,1091 381
16 avr. 2024495,75505,55489,00503,90503,90105 555
15 avr. 2024495,10497,20489,20495,25495,25261 048
12 avr. 2024506,45507,50499,00500,90500,90212 232
10 avr. 2024505,00507,00502,30506,40506,4037 512
09 avr. 2024506,80508,40502,50503,10503,1045 497
08 avr. 2024509,95509,95502,25503,00503,00101 385
05 avr. 2024511,70511,70504,30507,75507,75170 412
04 avr. 2024532,65532,65502,55505,95505,95344 456
03 avr. 2024530,25532,00528,90531,30531,3012 912
02 avr. 2024529,10532,50527,85531,30531,3014 044
01 avr. 2024524,25530,20523,65529,10529,1035 065
28 mars 2024520,55525,90517,85523,15523,1542 452
27 mars 2024526,95526,95519,20521,45521,45214 367
26 mars 2024518,75522,10515,20521,15521,15119 461
22 mars 2024523,05525,10519,00522,35522,35263 164
21 mars 2024525,50525,50518,90523,90523,9010 133
20 mars 2024518,25520,95512,00520,05520,0527 477
19 mars 2024523,75528,05516,75518,25518,2547 559
18 mars 2024526,55526,55521,05523,80523,8026 252
15 mars 2024529,60530,35525,00527,20527,2091 610
14 mars 2024518,95530,55517,00529,60529,6016 517
13 mars 2024529,50531,35515,90519,55519,55147 699
12 mars 2024531,00532,15525,80529,10529,1030 560
11 mars 2024535,00538,55532,00533,55533,5514 825
07 mars 2024530,05537,70530,05534,65534,65109 134
06 mars 2024535,00535,30528,20531,60531,6020 646
05 mars 2024535,00536,70533,25534,30534,30136 480
04 mars 2024538,20539,40532,00537,40537,40138 527
01 mars 2024535,10544,80535,10540,45540,4542 755
29 févr. 2024537,95539,40532,40538,25538,25149 859
28 févr. 2024535,70541,50532,00536,30536,3049 965
27 févr. 2024528,80538,10526,40535,70535,7036 251
26 févr. 2024534,80536,80526,65529,35529,3548 720
23 févr. 2024541,85544,45534,35535,65535,6539 745
22 févr. 2024545,55545,90539,00541,85541,8514 253
21 févr. 2024547,85549,75544,35545,90545,9039 595
20 févr. 2024550,05550,25542,95547,85547,8528 780
19 févr. 2024545,00550,00540,60547,80547,8026 306
16 févr. 2024545,85547,55540,85544,40544,4034 939
15 févr. 2024545,25547,50541,05544,25544,2510 022
14 févr. 2024534,20545,00534,00544,20544,2046 426
13 févr. 2024530,95539,80530,95538,85538,8516 133
12 févr. 2024539,90542,70535,35536,30536,3038 740
09 févr. 2024534,20539,95529,00539,10539,10192 277
08 févr. 2024538,25540,00532,00534,05534,05122 249
07 févr. 2024532,65538,50530,55537,20537,2057 836
06 févr. 2024534,95537,45531,50532,85532,8520 138
05 févr. 2024545,70545,70532,30533,55533,5528 018
02 févr. 2024554,80559,00539,80544,15544,15103 325
01 févr. 2024548,35575,40546,50554,50554,50278 660
31 janv. 2024536,00545,20533,60537,70537,70137 657
30 janv. 2024533,90537,35533,05535,85535,8519 763
29 janv. 2024517,25535,50517,25533,90533,90116 555
25 janv. 2024537,00537,00529,10531,55531,551 839 628
24 janv. 2024525,05537,35522,30536,55536,55977 219
23 janv. 2024538,50540,75522,95524,90524,90119 939
19 janv. 2024541,05544,50540,00541,95541,9580 510
18 janv. 2024------
17 janv. 2024558,75558,75546,10549,45549,4568 597
16 janv. 2024554,85561,70552,85558,95558,95164 634
15 janv. 2024549,75557,40548,50554,20554,2032 876
12 janv. 2024552,00553,00548,00549,55549,5540 723
11 janv. 2024550,15556,20548,45552,20552,2062 124
10 janv. 2024549,45551,30542,25547,45547,4543 717
09 janv. 2024559,45559,45546,55547,85547,8525 789
08 janv. 2024570,15571,50551,25553,15553,1545 573
05 janv. 2024571,65572,00564,35567,85567,8567 985
04 janv. 2024556,85567,20551,25566,10566,1074 307
03 janv. 2024555,10562,40546,85551,05551,0550 712
02 janv. 2024558,15562,00551,25556,65556,6579 605
01 janv. 2024560,00563,15554,85557,65557,6561 948
29 déc. 2023543,30560,00543,30556,95556,95354 293
28 déc. 2023535,00545,20534,45543,20543,20120 724
27 déc. 2023530,50536,15530,20534,75534,7535 834
26 déc. 2023530,00534,60528,85530,50530,5063 318
22 déc. 2023532,40532,40526,55529,35529,35129 257
21 déc. 2023532,50534,05527,50530,90530,90216 282
20 déc. 2023550,00550,70532,45534,80534,8031 959
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...