Dhunseri Tea & Industries Limited (BOM:538902)
India · Delayed Price · Currency is INR 136.60
+3.50 (2.63%)
At close: Jun 18, 2026
BOM:538902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 134.65 | 144.90 | 134.65 | 136.60 | 136.60 | 2.63% | 448 |
| Jun 17, 2026 | 134.05 | 134.15 | 133.10 | 133.10 | 133.10 | -0.67% | 66 |
| Jun 16, 2026 | 139.00 | 139.50 | 134.00 | 134.00 | 134.00 | -2.26% | 116 |
| Jun 15, 2026 | 134.85 | 137.40 | 133.30 | 137.10 | 137.10 | -0.15% | 372 |
| Jun 12, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 4.09% | 300 |
| Jun 11, 2026 | 132.00 | 132.65 | 131.90 | 131.90 | 131.90 | -0.08% | 93 |
| Jun 10, 2026 | 129.70 | 135.75 | 129.70 | 132.00 | 132.00 | -2.22% | 163 |
| Jun 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6.38% | 500 |
| Jun 8, 2026 | 128.60 | 128.60 | 126.90 | 126.90 | 126.90 | -6.55% | 82 |
| Jun 5, 2026 | 131.80 | 135.80 | 131.80 | 135.80 | 135.80 | 3.07% | 48 |
| Jun 4, 2026 | 130.10 | 131.75 | 130.10 | 131.75 | 131.75 | 1.27% | 53 |
| Jun 3, 2026 | 130.05 | 131.15 | 129.20 | 130.10 | 130.10 | -4.90% | 251 |
| Jun 2, 2026 | 131.00 | 136.80 | 130.80 | 136.80 | 136.80 | -1.05% | 449 |
| Jun 1, 2026 | 140.00 | 140.00 | 138.25 | 138.25 | 138.25 | 3.06% | 2 |
| May 29, 2026 | 137.00 | 137.65 | 133.30 | 134.15 | 134.15 | -2.08% | 935 |
| May 27, 2026 | 138.55 | 141.55 | 136.00 | 137.00 | 137.00 | -1.12% | 239 |
| May 26, 2026 | 138.15 | 140.55 | 133.50 | 138.55 | 138.55 | -3.08% | 437 |
| May 25, 2026 | 140.00 | 143.25 | 140.00 | 142.95 | 142.95 | 8.87% | 109 |
| May 21, 2026 | 134.30 | 134.30 | 130.95 | 131.30 | 131.30 | -1.28% | 1,547 |
| May 20, 2026 | 133.20 | 133.20 | 133.00 | 133.00 | 133.00 | -0.15% | 24 |
| May 19, 2026 | 136.70 | 140.10 | 131.60 | 133.20 | 133.20 | 1.91% | 69 |
| May 18, 2026 | 134.05 | 134.05 | 130.70 | 130.70 | 130.70 | -4.11% | 39 |
| May 15, 2026 | 139.00 | 143.00 | 136.30 | 136.30 | 136.30 | -2.36% | 30 |
| May 14, 2026 | 146.00 | 146.00 | 139.50 | 139.60 | 139.60 | 2.27% | 21 |
| May 13, 2026 | 143.55 | 146.50 | 136.50 | 136.50 | 136.50 | -0.47% | 82 |
| May 12, 2026 | 146.85 | 146.85 | 137.15 | 137.15 | 137.15 | -5.35% | 30 |
| May 11, 2026 | 153.25 | 167.95 | 143.80 | 144.90 | 144.90 | -5.45% | 690 |
| May 8, 2026 | 151.90 | 154.95 | 151.90 | 153.25 | 153.25 | 2.78% | 361 |
| May 7, 2026 | 153.45 | 153.45 | 148.10 | 149.10 | 149.10 | -2.83% | 78 |
| May 6, 2026 | 153.25 | 157.40 | 153.20 | 153.45 | 153.45 | 0.16% | 772 |
| May 5, 2026 | 153.80 | 162.65 | 150.30 | 153.20 | 153.20 | 4.93% | 3,832 |
| May 4, 2026 | 145.60 | 150.30 | 142.80 | 146.00 | 146.00 | 9.32% | 347 |
| Apr 30, 2026 | 131.55 | 135.10 | 131.55 | 133.55 | 133.55 | -3.92% | 38 |
| Apr 29, 2026 | 132.00 | 139.00 | 132.00 | 139.00 | 139.00 | 1.46% | 140 |
| Apr 28, 2026 | 139.15 | 139.15 | 137.00 | 137.00 | 137.00 | -4.20% | 49 |
| Apr 27, 2026 | 133.95 | 143.00 | 133.95 | 143.00 | 143.00 | 0.81% | 4 |
| Apr 24, 2026 | 148.70 | 149.70 | 140.40 | 141.85 | 141.85 | -4.61% | 337 |
| Apr 23, 2026 | 144.60 | 148.80 | 144.60 | 148.70 | 148.70 | 2.76% | 2,355 |
| Apr 22, 2026 | 144.85 | 144.85 | 137.65 | 144.70 | 144.70 | 2.12% | 17 |
| Apr 21, 2026 | 146.00 | 146.00 | 141.45 | 141.70 | 141.70 | -3.18% | 619 |
| Apr 20, 2026 | 143.95 | 149.70 | 139.70 | 146.35 | 146.35 | 1.70% | 2,156 |
| Apr 17, 2026 | 141.90 | 144.40 | 138.00 | 143.90 | 143.90 | 5.93% | 207 |
| Apr 16, 2026 | 137.65 | 138.50 | 135.25 | 135.85 | 135.85 | -1.34% | 201 |
| Apr 15, 2026 | 139.90 | 139.90 | 137.70 | 137.70 | 137.70 | 2.95% | 10 |
| Apr 13, 2026 | 135.30 | 135.30 | 129.00 | 133.75 | 133.75 | -0.93% | 248 |
| Apr 10, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 3.45% | 174 |
| Apr 9, 2026 | 134.75 | 134.75 | 130.50 | 130.50 | 130.50 | -1.25% | 16 |
| Apr 8, 2026 | 134.00 | 134.00 | 128.00 | 132.15 | 132.15 | 9.17% | 1,707 |
| Apr 7, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.92% | 50 |
| Apr 6, 2026 | 122.00 | 125.95 | 119.50 | 119.95 | 119.95 | -2.08% | 311 |