Dhunseri Tea & Industries Limited (BOM:538902)
India · Delayed Price · Currency is INR 144.70
+3.00 (2.12%)
At close: Apr 22, 2026
BOM:538902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 119.60 | 123.00 | 119.60 | 122.50 | 122.50 | 7.17% | 101 |
| Apr 1, 2026 | 102.55 | 117.00 | 102.55 | 114.30 | 114.30 | 4.29% | 36 |
| Mar 30, 2026 | 113.00 | 113.00 | 105.00 | 109.60 | 109.60 | -4.90% | 2,992 |
| Mar 27, 2026 | 122.00 | 122.15 | 115.00 | 115.25 | 115.25 | -5.65% | 474 |
| Mar 25, 2026 | 124.50 | 127.60 | 121.20 | 122.15 | 122.15 | -1.61% | 653 |
| Mar 24, 2026 | 122.00 | 130.00 | 118.00 | 124.15 | 124.15 | -0.32% | 602 |
| Mar 23, 2026 | 124.55 | 126.45 | 123.00 | 124.55 | 124.55 | -1.93% | 409 |
| Mar 20, 2026 | 128.05 | 128.05 | 127.00 | 127.00 | 127.00 | -0.82% | 160 |
| Mar 19, 2026 | 128.55 | 130.00 | 128.00 | 128.05 | 128.05 | -0.27% | 44 |
| Mar 18, 2026 | 131.00 | 132.55 | 127.40 | 128.40 | 128.40 | 1.38% | 395 |
| Mar 17, 2026 | 126.30 | 128.20 | 126.30 | 126.65 | 126.65 | 0.56% | 154 |
| Mar 16, 2026 | 128.30 | 128.40 | 125.55 | 125.95 | 125.95 | -2.85% | 1,344 |
| Mar 13, 2026 | 130.35 | 132.00 | 127.00 | 129.65 | 129.65 | -3.61% | 1,436 |
| Mar 12, 2026 | 135.00 | 135.00 | 130.50 | 134.50 | 134.50 | 3.22% | 184 |
| Mar 11, 2026 | 132.00 | 134.00 | 130.30 | 130.30 | 130.30 | -1.25% | 434 |
| Mar 10, 2026 | 126.70 | 131.95 | 126.70 | 131.95 | 131.95 | 3.09% | 164 |
| 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 |