Skip to main content
logo
Dhunseri Tea & Industries Limited (NSE:DTIL)
India flag India · Delayed Price · Currency is INR
138.69
+3.74 (2.77%)
Aug 21, 2026, 3:28 PM IST

Dhunseri Tea & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026137.00144.01134.23138.69138.692.77%23,845
Aug 20, 2026134.88137.99134.88134.95134.950.05%2,739
Aug 19, 2026135.99139.90134.51134.88134.880.64%9,605
Aug 18, 2026134.00136.80132.55134.02134.020.67%2,551
Aug 17, 2026137.89137.89132.41133.13133.13-1.76%2,445
Aug 14, 2026138.40138.40134.32135.52135.521.16%3,333
Aug 13, 2026140.50142.00131.20133.96133.96-4.65%10,612
Aug 12, 2026137.95143.50134.10140.50140.502.98%20,502
Aug 11, 2026136.75139.70134.00138.44136.441.74%9,535
Aug 10, 2026136.79140.39133.00136.07134.102.38%9,282
Aug 7, 2026134.99134.99130.10132.91130.99-0.05%3,517
Aug 6, 2026134.16136.00131.66132.98131.06-0.39%3,434
Aug 5, 2026132.75134.70131.50133.50131.571.05%5,808
Aug 4, 2026131.00132.49128.20132.11130.201.32%2,312
Aug 3, 2026130.87133.97130.01130.39128.51-0.37%2,121
Jul 31, 2026127.00131.00127.00130.87128.982.94%4,532
Jul 30, 2026130.60131.02126.00127.13125.29-1.50%11,953
Jul 29, 2026131.00131.00129.00129.07127.210.38%1,705
Jul 28, 2026135.79135.79128.14128.58126.72-2.54%7,440
Jul 27, 2026131.05135.00131.05131.93130.02-0.32%3,038
Jul 24, 2026133.17134.69130.24132.36130.45-0.61%3,115
Jul 23, 2026136.38136.38133.01133.17131.25-0.89%2,303
Jul 22, 2026138.79138.79133.66134.36132.42-2.23%3,057
Jul 21, 2026138.98138.98135.20137.42135.43-0.33%2,224
Jul 20, 2026137.15138.70135.00137.88135.892.49%2,462
Jul 17, 2026138.89138.89133.70134.53132.59-1.28%2,403
Jul 16, 2026135.15139.00135.15136.27134.30-0.42%7,572
Jul 15, 2026139.99141.49135.96136.84134.86-1.67%18,328
Jul 14, 2026139.90141.35137.01139.17137.161.61%1,207
Jul 13, 2026138.00142.65134.12136.96134.98-0.26%6,186
Jul 10, 2026136.90138.00135.16137.32135.340.89%7,713
Jul 9, 2026138.16140.90135.16136.11134.14-0.95%9,983
Jul 8, 2026140.97158.50136.30137.41135.42-2.53%75,007
Jul 7, 2026142.00144.90138.20140.97138.93-1.76%1,384
Jul 6, 2026144.50145.70140.10143.50141.430.77%3,339
Jul 3, 2026140.27144.90140.27142.40140.34-0.20%1,924
Jul 2, 2026144.89147.40140.10142.69140.63-0.98%3,849
Jul 1, 2026136.51155.89136.51144.10142.024.13%22,001
Jun 30, 2026140.00140.10136.00138.39136.391.08%4,042
Jun 29, 2026142.62142.62136.30136.91134.93-1.51%3,013
Jun 25, 2026138.50144.13136.65139.01137.000.38%9,960
Jun 24, 2026139.20139.99136.35138.48136.481.05%266
Jun 23, 2026141.00142.00135.12137.04135.06-1.81%2,351
Jun 22, 2026141.89142.80136.05139.56137.540.12%1,512
Jun 19, 2026139.47141.78136.75139.39137.38-0.06%673
Jun 18, 2026135.01147.00133.31139.47137.463.31%3,122
Jun 17, 2026138.79138.79134.06135.00133.05-0.25%1,691
Jun 16, 2026136.90137.00134.00135.34133.380.08%1,986
Jun 15, 2026134.80137.00134.80135.23133.281.49%4,092
Jun 12, 2026132.90134.80132.30133.24131.320.76%812