Dhunseri Tea & Industries Limited (BOM:538902)
India · Delayed Price · Currency is INR 138.30
+4.30 (3.21%)
At close: Aug 21, 2026
BOM:538902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 134.00 | 144.00 | 134.00 | 138.30 | 138.30 | 3.21% | 783 |
| Aug 20, 2026 | 134.85 | 136.50 | 134.00 | 134.00 | 134.00 | -0.63% | 53 |
| Aug 19, 2026 | 134.30 | 135.10 | 134.30 | 134.85 | 134.85 | 0.67% | 40 |
| Aug 18, 2026 | 138.50 | 138.50 | 133.30 | 133.95 | 133.95 | -0.78% | 943 |
| Aug 17, 2026 | 137.60 | 137.60 | 134.90 | 135.00 | 135.00 | 0.07% | 252 |
| Aug 14, 2026 | 135.05 | 138.40 | 134.50 | 134.90 | 134.90 | 0.04% | 597 |
| Aug 13, 2026 | 143.05 | 143.05 | 134.00 | 134.85 | 134.85 | -4.83% | 646 |
| Aug 12, 2026 | 139.25 | 142.70 | 136.40 | 141.70 | 141.70 | 7.84% | 780 |
| Aug 11, 2026 | 143.00 | 143.00 | 133.00 | 133.40 | 131.40 | -2.98% | 1,114 |
| Aug 10, 2026 | 137.50 | 137.50 | 133.00 | 137.50 | 135.44 | 2.69% | 1,003 |
| Aug 7, 2026 | 133.00 | 134.00 | 131.65 | 133.90 | 131.89 | 0.41% | 136 |
| Aug 6, 2026 | 145.00 | 145.00 | 133.35 | 133.35 | 131.35 | 0.64% | 10 |
| Aug 5, 2026 | 132.60 | 135.10 | 132.00 | 132.50 | 130.51 | 1.92% | 161 |
| Aug 4, 2026 | 132.65 | 132.65 | 129.10 | 130.00 | 128.05 | -2.00% | 18 |
| Aug 3, 2026 | 131.00 | 132.65 | 131.00 | 132.65 | 130.66 | 1.26% | 76 |
| Jul 31, 2026 | 131.00 | 131.95 | 131.00 | 131.00 | 129.04 | 2.79% | 715 |
| Jul 30, 2026 | 130.00 | 130.65 | 125.45 | 127.45 | 125.54 | -1.96% | 181 |
| Jul 29, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 128.05 | 0.42% | 58 |
| Jul 28, 2026 | 135.30 | 135.30 | 129.00 | 129.45 | 127.51 | -4.32% | 28 |
| Jul 27, 2026 | 135.00 | 135.30 | 135.00 | 135.30 | 133.27 | 3.28% | 2 |
| Jul 24, 2026 | 134.50 | 134.50 | 131.00 | 131.00 | 129.04 | -2.24% | 435 |
| Jul 22, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 131.99 | -3.46% | 14 |
| Jul 21, 2026 | 142.00 | 142.00 | 138.80 | 138.80 | 136.72 | 2.74% | 526 |
| Jul 20, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 133.07 | 0.04% | 13 |
| Jul 17, 2026 | 135.10 | 135.10 | 133.05 | 135.05 | 133.03 | -0.37% | 102 |
| Jul 16, 2026 | 137.10 | 141.00 | 135.55 | 135.55 | 133.52 | -0.37% | 625 |
| Jul 15, 2026 | 136.50 | 136.50 | 136.05 | 136.05 | 134.01 | -0.18% | 7 |
| Jul 14, 2026 | 139.00 | 140.00 | 136.30 | 136.30 | 134.26 | -2.64% | 57 |
| Jul 13, 2026 | 136.50 | 140.00 | 134.95 | 140.00 | 137.90 | 0.72% | 612 |
| Jul 10, 2026 | 137.90 | 139.55 | 135.75 | 139.00 | 136.92 | 2.47% | 282 |
| Jul 9, 2026 | 138.25 | 140.00 | 135.00 | 135.65 | 133.62 | -1.88% | 908 |
| Jul 8, 2026 | 137.60 | 157.80 | 137.45 | 138.25 | 136.18 | -2.64% | 1,192 |
| Jul 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.87 | -3.76% | 74 |
| Jul 3, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 145.34 | 4.28% | 700 |
| Jul 2, 2026 | 140.35 | 145.00 | 136.85 | 141.50 | 139.38 | -2.38% | 1,131 |
| Jul 1, 2026 | 135.65 | 145.50 | 135.65 | 144.95 | 142.78 | 4.66% | 167 |
| Jun 30, 2026 | 138.50 | 138.50 | 137.00 | 138.50 | 136.42 | - | 811 |
| Jun 29, 2026 | 143.70 | 143.70 | 137.80 | 138.50 | 136.42 | 0.87% | 348 |
| Jun 25, 2026 | 137.95 | 143.90 | 136.25 | 137.30 | 135.24 | -0.94% | 222 |
| Jun 24, 2026 | 147.95 | 148.00 | 138.60 | 138.60 | 136.52 | 1.76% | 212 |
| Jun 23, 2026 | 142.50 | 142.50 | 136.10 | 136.20 | 134.16 | -2.47% | 316 |
| Jun 22, 2026 | 136.05 | 140.40 | 136.05 | 139.65 | 137.56 | -3.56% | 332 |
| Jun 19, 2026 | 146.95 | 146.95 | 144.80 | 144.80 | 142.63 | 6.00% | 205 |
| Jun 18, 2026 | 134.65 | 144.90 | 134.65 | 136.60 | 134.55 | 2.63% | 448 |
| Jun 17, 2026 | 134.05 | 134.15 | 133.10 | 133.10 | 131.10 | -0.67% | 66 |
| Jun 16, 2026 | 139.00 | 139.50 | 134.00 | 134.00 | 131.99 | -2.26% | 116 |
| Jun 15, 2026 | 134.85 | 137.40 | 133.30 | 137.10 | 135.04 | -0.15% | 372 |
| Jun 12, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 135.24 | 4.09% | 300 |
| Jun 11, 2026 | 132.00 | 132.65 | 131.90 | 131.90 | 129.92 | -0.08% | 93 |
| Jun 10, 2026 | 129.70 | 135.75 | 129.70 | 132.00 | 130.02 | -2.22% | 163 |