Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 189.70
-0.59 (-0.31%)
Sep 16, 2025, 3:29 PM IST
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 192.99 | 192.99 | 189.50 | 189.70 | 189.70 | -0.31% | 8,096 |
| Sep 15, 2025 | 193.00 | 193.05 | 189.10 | 190.29 | 190.29 | -0.49% | 5,837 |
| 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 |
| Aug 5, 2025 | 190.57 | 194.89 | 189.21 | 194.20 | 194.20 | 2.85% | 2,439 |
| Aug 4, 2025 | 191.36 | 191.77 | 188.20 | 188.82 | 188.82 | -0.34% | 1,591 |
| Aug 1, 2025 | 194.09 | 194.69 | 188.15 | 189.46 | 189.46 | -1.58% | 4,228 |
| Jul 31, 2025 | 191.94 | 194.00 | 188.01 | 192.51 | 191.51 | 2.12% | 1,578 |
| Jul 30, 2025 | 191.64 | 192.79 | 188.00 | 188.51 | 187.53 | -1.06% | 1,693 |
| Jul 29, 2025 | 190.89 | 193.79 | 189.61 | 190.52 | 189.53 | 0.50% | 2,538 |
| Jul 28, 2025 | 190.22 | 195.63 | 188.00 | 189.57 | 188.59 | -0.84% | 4,014 |
| Jul 25, 2025 | 192.00 | 197.60 | 191.00 | 191.17 | 190.18 | -1.32% | 2,290 |
| Jul 24, 2025 | 198.80 | 199.00 | 193.00 | 193.73 | 192.72 | -2.06% | 2,407 |
| Jul 23, 2025 | 195.39 | 199.00 | 192.01 | 197.81 | 196.78 | 3.27% | 6,041 |
| Jul 22, 2025 | 193.65 | 195.70 | 190.00 | 191.55 | 190.55 | -0.17% | 5,521 |
| Jul 21, 2025 | 192.44 | 194.44 | 190.37 | 191.87 | 190.87 | -0.30% | 3,719 |
| Jul 18, 2025 | 196.45 | 196.45 | 191.00 | 192.44 | 191.44 | -1.06% | 7,700 |
| Jul 17, 2025 | 197.39 | 201.90 | 193.50 | 194.50 | 193.49 | -1.48% | 13,847 |
| Jul 16, 2025 | 200.94 | 202.02 | 196.10 | 197.42 | 196.39 | -1.75% | 3,976 |
| Jul 15, 2025 | 202.95 | 203.50 | 199.49 | 200.94 | 199.90 | 0.26% | 9,791 |
| Jul 14, 2025 | 203.95 | 204.19 | 200.03 | 200.41 | 199.37 | -0.40% | 7,183 |
| Jul 11, 2025 | 199.80 | 206.00 | 199.80 | 201.22 | 200.17 | 0.77% | 8,078 |
| Jul 10, 2025 | 209.00 | 213.79 | 198.00 | 199.69 | 198.65 | -1.79% | 44,260 |
| Jul 9, 2025 | 196.50 | 212.00 | 191.61 | 203.32 | 202.26 | 5.25% | 52,802 |
| Jul 8, 2025 | 196.81 | 199.62 | 192.03 | 193.17 | 192.17 | -1.90% | 4,072 |
| Jul 7, 2025 | 201.70 | 201.70 | 196.01 | 196.92 | 195.90 | -1.35% | 1,461 |