Dhunseri Tea & Industries Limited (BOM:538902)
India · Delayed Price · Currency is INR 128.00
-8.00 (-5.88%)
At close: Mar 9, 2026
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.30 | 132.00 | 127.30 | 128.00 | 128.00 | -5.88% | 228 |
| Mar 6, 2026 | 137.90 | 137.90 | 135.15 | 136.00 | 136.00 | 1.91% | 28 |
| Mar 5, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.91% | 5 |
| Mar 4, 2026 | 144.80 | 144.80 | 129.75 | 132.25 | 132.25 | 0.19% | 365 |
| Mar 2, 2026 | 135.10 | 136.00 | 130.35 | 132.00 | 132.00 | -7.47% | 782 |
| Feb 27, 2026 | 137.00 | 142.65 | 137.00 | 142.65 | 142.65 | 3.00% | 351 |
| Feb 25, 2026 | 140.10 | 140.10 | 137.30 | 138.50 | 138.50 | -0.36% | 301 |
| Feb 24, 2026 | 140.15 | 140.15 | 139.00 | 139.00 | 139.00 | 0.11% | 27 |
| Feb 23, 2026 | 142.85 | 142.85 | 137.35 | 138.85 | 138.85 | -0.11% | 33 |
| Feb 20, 2026 | 140.75 | 141.90 | 139.00 | 139.00 | 139.00 | -0.39% | 11 |
| Feb 19, 2026 | 149.55 | 149.55 | 139.05 | 139.55 | 139.55 | -2.96% | 319 |
| Feb 18, 2026 | 142.40 | 145.00 | 142.00 | 143.80 | 143.80 | -1.34% | 419 |
| Feb 17, 2026 | 145.00 | 145.75 | 145.00 | 145.75 | 145.75 | -0.14% | 124 |
| Feb 16, 2026 | 145.00 | 147.00 | 144.90 | 145.95 | 145.95 | 2.53% | 260 |
| Feb 13, 2026 | 142.35 | 145.10 | 142.25 | 142.35 | 142.35 | -3.98% | 225 |
| Feb 12, 2026 | 146.00 | 149.70 | 144.00 | 148.25 | 148.25 | 0.95% | 140 |
| Feb 11, 2026 | 147.70 | 150.05 | 143.90 | 146.85 | 146.85 | -0.58% | 643 |
| Feb 10, 2026 | 150.00 | 150.95 | 147.15 | 147.70 | 147.70 | 1.16% | 362 |
| Feb 9, 2026 | 147.10 | 147.10 | 145.10 | 146.00 | 146.00 | 3.11% | 73 |
| Feb 6, 2026 | 144.15 | 148.55 | 141.60 | 141.60 | 141.60 | -1.77% | 104 |
| Feb 5, 2026 | 149.50 | 149.50 | 141.50 | 144.15 | 144.15 | 0.10% | 3,805 |
| Feb 4, 2026 | 146.50 | 146.50 | 141.00 | 144.00 | 144.00 | -5.91% | 1,223 |
| Feb 3, 2026 | 147.20 | 155.30 | 147.15 | 153.05 | 153.05 | 4.40% | 770 |
| Feb 2, 2026 | 150.80 | 150.80 | 146.60 | 146.60 | 146.60 | -0.98% | 56 |
| Feb 1, 2026 | 150.00 | 152.00 | 145.95 | 148.05 | 148.05 | 2.10% | 208 |
| Jan 30, 2026 | 140.90 | 146.00 | 140.90 | 145.00 | 145.00 | 2.91% | 249 |
| Jan 29, 2026 | 140.05 | 140.90 | 140.00 | 140.90 | 140.90 | -0.67% | 57 |
| Jan 28, 2026 | 140.00 | 141.85 | 140.00 | 141.85 | 141.85 | 2.72% | 85 |
| Jan 27, 2026 | 143.00 | 143.00 | 137.55 | 138.10 | 138.10 | -1.78% | 1,122 |
| Jan 23, 2026 | 141.00 | 141.00 | 140.60 | 140.60 | 140.60 | -2.36% | 50 |
| Jan 22, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.30% | 254 |
| Jan 21, 2026 | 147.30 | 150.95 | 141.40 | 142.15 | 142.15 | -3.50% | 488 |
| Jan 20, 2026 | 150.05 | 150.05 | 147.20 | 147.30 | 147.30 | -3.60% | 131 |
| Jan 19, 2026 | 151.40 | 153.60 | 144.50 | 152.80 | 152.80 | 1.16% | 316 |
| Jan 16, 2026 | 148.00 | 152.50 | 148.00 | 151.05 | 151.05 | -1.88% | 2,150 |
| Jan 14, 2026 | 151.00 | 154.00 | 149.75 | 153.95 | 153.95 | 2.80% | 1,539 |
| Jan 13, 2026 | 155.85 | 155.85 | 149.40 | 149.75 | 149.75 | -2.76% | 576 |
| Jan 12, 2026 | 158.80 | 159.90 | 152.70 | 154.00 | 154.00 | -8.33% | 406 |
| Jan 8, 2026 | 156.00 | 172.90 | 156.00 | 168.00 | 168.00 | 4.80% | 24 |
| Jan 6, 2026 | 158.70 | 162.85 | 158.70 | 160.30 | 160.30 | -0.59% | 16 |
| Jan 5, 2026 | 159.10 | 161.25 | 159.10 | 161.25 | 161.25 | 0.88% | 57 |
| Jan 2, 2026 | 160.00 | 161.10 | 158.60 | 159.85 | 159.85 | -0.68% | 219 |
| Jan 1, 2026 | 161.55 | 161.55 | 157.20 | 160.95 | 160.95 | 0.12% | 444 |
| Dec 30, 2025 | 159.50 | 163.30 | 159.50 | 160.75 | 160.75 | 1.52% | 3,498 |
| Dec 29, 2025 | 151.65 | 161.00 | 151.10 | 158.35 | 158.35 | -1.28% | 1,282 |
| Dec 26, 2025 | 175.50 | 175.50 | 160.00 | 160.40 | 160.40 | -0.96% | 239 |
| Dec 23, 2025 | 160.00 | 161.95 | 160.00 | 161.95 | 161.95 | 0.53% | 24 |
| Dec 22, 2025 | 161.10 | 162.65 | 161.10 | 161.10 | 161.10 | 0.03% | 57 |
| Dec 19, 2025 | 160.15 | 161.05 | 160.15 | 161.05 | 161.05 | 0.44% | 3 |
| Dec 18, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -0.37% | 10 |