La bourse est fermée

Dabur India Limited (DABUR.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
535,65-6,20 (-1,14 %)
À la clôture : 03:53PM IST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
19 déc. 2023540,85551,05539,75548,10548,10289 801
18 déc. 2023540,05543,00537,65540,15540,15105 659
15 déc. 2023547,60547,70537,30539,85539,8583 923
14 déc. 2023548,15549,50544,85547,60547,6048 309
13 déc. 2023548,15549,45543,05547,65547,6543 041
12 déc. 2023551,00553,75546,65549,20549,2044 677
11 déc. 2023548,65551,30545,00550,50550,5064 402
08 déc. 2023549,55556,20545,85547,55547,5540 050
07 déc. 2023550,05550,05538,45545,70545,7080 466
06 déc. 2023554,05555,00549,50550,05550,0537 311
05 déc. 2023549,85552,40547,00551,90551,90145 692
04 déc. 2023545,95548,75541,65547,10547,1040 870
01 déc. 2023539,00544,35537,90541,00541,0067 430
30 nov. 2023534,90540,00533,05538,25538,2561 001
29 nov. 2023535,00536,10531,80534,90534,9024 684
28 nov. 2023537,00537,15531,20533,70533,7084 657
24 nov. 2023540,50542,00536,30537,20537,2015 847
23 nov. 2023538,05542,00535,60539,90539,9010 797
22 nov. 2023541,00541,90537,65540,80540,8027 671
21 nov. 2023543,25545,00539,30541,20541,2024 764
20 nov. 2023541,05545,20537,05543,05543,0556 038
17 nov. 2023538,95542,00522,95540,95540,95100 975
16 nov. 2023530,30535,65526,65535,00535,0042 760
15 nov. 2023524,90527,40516,60525,95525,95131 687
13 nov. 2023536,70536,70526,35530,15530,1542 965
10 nov. 2023532,05534,50526,80533,25533,2596 716
10 nov. 20232.75 Dividende
09 nov. 2023539,25539,60533,00535,80533,05138 479
08 nov. 2023539,95539,95534,25539,25536,48200 491
07 nov. 2023538,30539,90533,00536,20533,4521 510
06 nov. 2023535,10539,50533,50537,70534,9418 521
03 nov. 2023534,65537,95531,70535,05532,3069 110
02 nov. 2023519,20532,95517,50530,40527,6872 661
01 nov. 2023529,85531,95516,25517,15514,5017 184
31 oct. 2023525,20530,95522,30528,80526,0950 399
30 oct. 2023525,50525,50521,85523,70521,0111 697
27 oct. 2023510,05525,80509,50524,45521,7621 610
26 oct. 2023517,85517,85504,80506,65504,05108 477
25 oct. 2023516,75525,00516,75517,85515,1919 131
23 oct. 2023524,80525,55519,05521,30518,6217 896
20 oct. 2023523,95526,15516,05524,50521,81248 728
19 oct. 2023524,70528,30520,45525,45522,75121 991
18 oct. 2023539,00540,20533,40534,15531,4147 468
17 oct. 2023540,75542,90536,05540,05537,2838 146
16 oct. 2023536,10538,75534,65537,10534,3420 615
13 oct. 2023542,00542,15536,40538,80536,0328 356
12 oct. 2023547,40547,40539,05541,00538,2226 572
11 oct. 2023543,65546,60543,00543,90541,1110 255
10 oct. 2023542,05545,25541,85543,60540,8115 221
09 oct. 2023546,05546,05540,10541,00538,2215 035
06 oct. 2023550,75551,95545,50547,00544,1932 587
05 oct. 2023556,25557,70547,65550,75547,92107 085
04 oct. 2023552,90557,05551,00555,35552,5015 799
03 oct. 2023552,05555,40546,20552,90550,0615 370
29 sept. 2023548,00552,40546,85551,55548,7224 104
*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...