Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 165.10
+17.28 (11.69%)
Oct 20, 2025, 2:30 PM IST
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 183.85 | 188.00 | 146.32 | 147.82 | 147.82 | -19.18% | 304,634 |
| Oct 16, 2025 | 182.94 | 184.99 | 182.50 | 182.91 | 182.91 | 0.49% | 1,274 |
| Oct 15, 2025 | 183.14 | 185.62 | 180.00 | 182.02 | 182.02 | -0.11% | 3,665 |
| Oct 14, 2025 | 184.20 | 186.50 | 180.00 | 182.22 | 182.22 | 0.91% | 2,602 |
| Oct 13, 2025 | 182.16 | 184.49 | 179.01 | 180.58 | 180.58 | -1.13% | 3,544 |
| Oct 10, 2025 | 185.39 | 185.39 | 182.02 | 182.65 | 182.65 | 0.04% | 3,179 |
| Oct 9, 2025 | 186.98 | 186.98 | 181.65 | 182.58 | 182.58 | -0.58% | 900 |
| Oct 8, 2025 | 187.99 | 187.99 | 183.00 | 183.65 | 183.65 | -0.97% | 3,316 |
| Oct 7, 2025 | 187.27 | 187.68 | 184.26 | 185.44 | 185.44 | -0.98% | 515 |
| Oct 6, 2025 | 184.51 | 190.00 | 181.58 | 187.28 | 187.28 | 1.50% | 4,444 |
| Oct 3, 2025 | 186.47 | 186.47 | 183.70 | 184.51 | 184.51 | 0.49% | 959 |
| Oct 1, 2025 | 187.49 | 187.49 | 182.10 | 183.61 | 183.61 | -0.62% | 2,185 |
| Sep 30, 2025 | 187.48 | 187.48 | 184.00 | 184.75 | 184.75 | 0.26% | 896 |
| Sep 29, 2025 | 187.90 | 187.90 | 183.50 | 184.27 | 184.27 | 0.05% | 972 |
| Sep 26, 2025 | 186.62 | 186.62 | 183.00 | 184.17 | 184.17 | -0.82% | 982 |
| Sep 25, 2025 | 192.45 | 192.45 | 185.06 | 185.69 | 185.69 | -2.00% | 4,011 |
| Sep 24, 2025 | 188.35 | 190.91 | 187.00 | 189.47 | 189.47 | 1.10% | 1,378 |
| Sep 23, 2025 | 192.74 | 192.74 | 186.65 | 187.41 | 187.41 | -1.17% | 13,744 |
| Sep 22, 2025 | 192.00 | 192.60 | 186.60 | 189.63 | 189.63 | -0.28% | 2,632 |
| Sep 19, 2025 | 192.78 | 192.78 | 189.55 | 190.16 | 190.16 | -0.87% | 5,308 |
| Sep 18, 2025 | 191.07 | 192.99 | 188.27 | 191.83 | 191.83 | 0.16% | 4,388 |
| Sep 17, 2025 | 188.42 | 193.00 | 188.42 | 191.52 | 191.52 | 0.96% | 5,893 |
| Sep 16, 2025 | 192.99 | 192.99 | 189.50 | 189.70 | 189.70 | -0.31% | 7,736 |
| Sep 15, 2025 | 193.00 | 193.05 | 189.10 | 190.29 | 190.29 | -0.49% | 5,699 |
| Sep 12, 2025 | 192.87 | 194.50 | 190.40 | 191.23 | 191.23 | -0.85% | 4,453 |
| Sep 11, 2025 | 194.70 | 198.90 | 190.15 | 192.87 | 192.87 | 0.91% | 11,722 |
| Sep 10, 2025 | 191.00 | 194.00 | 188.75 | 191.13 | 191.13 | 0.35% | 725 |
| Sep 9, 2025 | 193.32 | 193.58 | 190.00 | 190.47 | 190.47 | -0.97% | 1,920 |
| Sep 8, 2025 | 192.77 | 193.73 | 190.94 | 192.34 | 192.34 | 0.58% | 3,074 |
| Sep 5, 2025 | 193.19 | 197.57 | 190.10 | 191.24 | 191.24 | -0.48% | 8,912 |
| Sep 4, 2025 | 193.22 | 194.39 | 187.61 | 192.16 | 192.16 | -0.05% | 2,800 |
| Sep 3, 2025 | 190.15 | 195.00 | 190.15 | 192.25 | 192.25 | 0.50% | 2,849 |
| Sep 2, 2025 | 193.14 | 194.80 | 190.41 | 191.29 | 191.29 | -0.18% | 2,093 |
| Sep 1, 2025 | 191.09 | 193.85 | 191.08 | 191.63 | 191.63 | 0.87% | 1,827 |
| Aug 29, 2025 | 193.99 | 194.55 | 189.00 | 189.97 | 189.97 | -1.03% | 3,912 |
| Aug 28, 2025 | 194.05 | 195.19 | 191.60 | 191.95 | 191.95 | -1.22% | 2,979 |
| Aug 26, 2025 | 196.22 | 197.59 | 194.00 | 194.33 | 194.33 | -0.23% | 1,647 |
| Aug 25, 2025 | 199.63 | 200.00 | 194.05 | 194.77 | 194.77 | -2.43% | 5,953 |
| Aug 22, 2025 | 201.00 | 202.00 | 198.06 | 199.63 | 199.63 | 1.15% | 5,134 |
| Aug 21, 2025 | 200.35 | 200.39 | 195.55 | 197.36 | 197.36 | 0.47% | 5,279 |
| Aug 20, 2025 | 197.09 | 199.94 | 195.00 | 196.44 | 196.44 | -1.20% | 3,624 |
| Aug 19, 2025 | 196.32 | 199.00 | 196.31 | 198.82 | 198.82 | 1.29% | 3,191 |
| Aug 18, 2025 | 200.00 | 201.99 | 195.85 | 196.29 | 196.29 | -0.31% | 3,462 |
| Aug 14, 2025 | 199.26 | 200.78 | 194.84 | 196.90 | 196.90 | -0.76% | 3,692 |
| Aug 13, 2025 | 202.42 | 205.00 | 197.25 | 198.41 | 198.41 | -1.98% | 7,206 |
| Aug 12, 2025 | 206.99 | 211.45 | 200.56 | 202.42 | 202.42 | 3.77% | 42,347 |
| Aug 11, 2025 | 186.33 | 198.80 | 184.01 | 195.07 | 195.07 | 4.65% | 23,419 |
| Aug 8, 2025 | 188.85 | 191.39 | 184.99 | 186.40 | 186.40 | -1.30% | 9,881 |
| Aug 7, 2025 | 191.89 | 191.89 | 188.00 | 188.85 | 188.85 | -0.13% | 2,071 |
| Aug 6, 2025 | 194.70 | 194.70 | 188.00 | 189.09 | 189.09 | -2.63% | 726 |