Skip to main content
logo
Dhunseri Tea & Industries Limited (NSE:DTIL)
India flag India · Delayed Price · Currency is INR
162.47
+0.81 (0.50%)
At close: Dec 5, 2025

Dhunseri Tea & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.47164.25160.20162.47162.470.50%1,112
Dec 4, 2025163.69163.69160.03161.66161.66-0.14%4,879
Dec 3, 2025161.00162.99158.78161.88161.881.04%2,826
Dec 2, 2025158.10161.65158.10160.21160.210.34%3,189
Dec 1, 2025163.77163.77159.00159.67159.67-1.16%2,600
Nov 28, 2025159.65162.00159.65161.54161.541.22%1,528
Nov 27, 2025159.00162.00159.00159.60159.600.38%1,661
Nov 26, 2025161.00161.00158.50159.00159.000.12%3,208
Nov 25, 2025158.11161.59158.11158.81158.810.13%5,135
Nov 24, 2025159.70161.00158.10158.61158.610.14%1,727
Nov 21, 2025162.81163.79158.10158.39158.39-1.78%9,020
Nov 20, 2025165.99165.99160.10161.26161.26-1.55%4,622
Nov 19, 2025167.99168.30163.00163.80163.80-1.15%5,197
Nov 18, 2025170.09170.77165.00165.70165.70-2.09%5,414
Nov 17, 2025168.99174.00164.10169.24169.242.66%17,549
Nov 14, 2025162.36169.80160.00164.86164.862.47%13,246
Nov 13, 2025162.10162.50160.11160.88160.88-0.31%5,849
Nov 12, 2025158.67162.99158.39161.38161.381.71%7,493
Nov 11, 2025163.44164.00158.11158.67158.67-1.00%3,917
Nov 10, 2025163.00164.00159.10160.27160.27-1.11%3,138
Nov 7, 2025163.23164.70159.10162.07162.070.37%3,449
Nov 6, 2025163.50163.50158.10161.47161.470.33%4,871
Nov 4, 2025165.00165.00160.15160.94160.94-1.89%5,960
Nov 3, 2025165.68165.68163.04164.04164.040.24%2,979
Oct 31, 2025165.90165.90160.00163.64163.640.58%8,595
Oct 30, 2025163.98166.20160.30162.70162.700.22%6,583
Oct 29, 2025165.99166.00160.10162.34162.34-1.53%10,238
Oct 28, 2025166.40166.40162.00164.87164.871.05%4,424
Oct 27, 2025165.00167.69162.00163.15163.15-1.12%5,566
Oct 24, 2025168.50168.50161.10165.00165.00-0.27%9,699
Oct 23, 2025170.55173.59164.00165.44165.44-2.32%37,139
Oct 21, 2025164.29174.00164.29169.37169.373.14%34,002
Oct 20, 2025153.00177.38153.00164.22164.2211.09%435,381
Oct 17, 2025183.85188.00146.32147.82147.82-19.18%305,133
Oct 16, 2025182.94184.99182.50182.91182.910.49%1,273
Oct 15, 2025183.14185.62180.00182.02182.02-0.11%3,615
Oct 14, 2025184.20186.50180.00182.22182.220.91%2,592
Oct 13, 2025182.16184.49179.01180.58180.58-1.13%3,544
Oct 10, 2025185.39185.39182.02182.65182.650.04%3,085
Oct 9, 2025186.98186.98181.65182.58182.58-0.58%893
Oct 8, 2025187.99187.99183.00183.65183.65-0.97%3,316
Oct 7, 2025187.27187.68184.26185.44185.44-0.98%508
Oct 6, 2025184.51190.00181.58187.28187.281.50%4,014
Oct 3, 2025186.47186.47183.70184.51184.510.49%891
Oct 1, 2025187.49187.49182.10183.61183.61-0.62%1,986
Sep 30, 2025187.48187.48184.00184.75184.750.26%896
Sep 29, 2025187.90187.90183.50184.27184.270.05%907
Sep 26, 2025186.62186.62183.00184.17184.17-0.82%982
Sep 25, 2025192.45192.45185.06185.69185.69-2.00%4,011
Sep 24, 2025188.35190.91187.00189.47189.471.10%1,378