Dhunseri Tea & Industries Limited (BOM:538902)
India · Delayed Price · Currency is INR 159.00
0.00 (0.00%)
At close: Oct 7, 2026
BOM:538902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 25 |
| Oct 5, 2026 | 159.55 | 159.55 | 158.00 | 159.00 | 159.00 | 0.92% | 445 |
| Oct 1, 2026 | 158.00 | 158.55 | 147.00 | 157.55 | 157.55 | 4.34% | 5,930 |
| Sep 30, 2026 | 151.70 | 153.50 | 145.55 | 151.00 | 151.00 | 2.72% | 9,170 |
| Sep 29, 2026 | 136.55 | 147.00 | 136.55 | 147.00 | 147.00 | 2.58% | 5,305 |
| Sep 28, 2026 | 145.90 | 148.90 | 143.30 | 143.30 | 143.30 | 0.24% | 4,700 |
| Sep 25, 2026 | 139.15 | 142.95 | 139.15 | 142.95 | 142.95 | -1.41% | 2,022 |
| Sep 24, 2026 | 147.10 | 147.10 | 137.50 | 145.00 | 145.00 | 3.39% | 3,643 |
| Sep 23, 2026 | 136.25 | 147.25 | 136.25 | 140.25 | 140.25 | -0.39% | 4,481 |
| Sep 22, 2026 | 151.20 | 151.20 | 140.80 | 140.80 | 140.80 | -2.26% | 1,843 |
| Sep 21, 2026 | 144.00 | 144.05 | 139.00 | 144.05 | 144.05 | 4.99% | 2,132 |
| Sep 18, 2026 | 136.00 | 142.25 | 136.00 | 137.20 | 137.20 | -3.55% | 326 |
| Sep 17, 2026 | 139.00 | 142.25 | 137.00 | 142.25 | 142.25 | 4.98% | 3,550 |
| Sep 16, 2026 | 134.20 | 140.00 | 134.20 | 135.50 | 135.50 | -3.90% | 372 |
| Sep 15, 2026 | 147.70 | 147.70 | 141.00 | 141.00 | 141.00 | 0.21% | 911 |
| Sep 11, 2026 | 139.90 | 145.90 | 138.55 | 140.70 | 140.70 | -0.42% | 1,036 |
| Sep 10, 2026 | 142.10 | 142.10 | 141.30 | 141.30 | 141.30 | -0.56% | 27 |
| Sep 9, 2026 | 143.65 | 145.10 | 142.00 | 142.10 | 142.10 | 0.78% | 209 |
| Sep 8, 2026 | 146.10 | 146.10 | 140.25 | 141.00 | 141.00 | -3.49% | 1,365 |
| Sep 7, 2026 | 151.00 | 151.50 | 146.00 | 146.10 | 146.10 | -2.66% | 1,462 |
| Sep 4, 2026 | 150.00 | 154.95 | 150.00 | 150.10 | 150.10 | 1.42% | 520 |
| Sep 3, 2026 | 150.10 | 150.85 | 143.55 | 148.00 | 148.00 | -1.89% | 648 |
| Sep 2, 2026 | 151.85 | 155.05 | 148.40 | 150.85 | 150.85 | -2.11% | 906 |
| Sep 1, 2026 | 159.50 | 159.75 | 152.55 | 154.10 | 154.10 | -4.85% | 3,303 |
| Aug 31, 2026 | 164.00 | 166.40 | 160.20 | 161.95 | 161.95 | -2.67% | 1,782 |
| Aug 28, 2026 | 167.00 | 171.30 | 165.20 | 166.40 | 166.40 | -4.26% | 3,590 |
| Aug 27, 2026 | 189.75 | 193.55 | 170.00 | 173.80 | 173.80 | -4.66% | 39,857 |
| Aug 26, 2026 | 170.65 | 182.30 | 168.25 | 182.30 | 182.30 | 19.97% | 22,982 |
| Aug 25, 2026 | 143.00 | 155.00 | 141.20 | 151.95 | 151.95 | 8.54% | 6,381 |
| Aug 24, 2026 | 139.30 | 141.45 | 138.80 | 140.00 | 140.00 | 1.23% | 299 |
| 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 |