Skip to main content
logo
Dhunseri Tea & Industries Limited (NSE:DTIL)
India flag India · Delayed Price · Currency is INR
136.99
+1.01 (0.74%)
May 27, 2026, 3:28 PM IST

Dhunseri Tea & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026135.98139.50135.57136.99136.990.74%1,697
May 26, 2026140.78140.78132.10135.98135.98-3.41%6,272
May 25, 2026132.32142.70132.32140.78140.782.18%2,073
May 22, 2026136.00138.90135.01137.78137.783.45%2,934
May 21, 2026133.00142.85132.50133.18133.18-2.23%3,320
May 20, 2026134.99137.97132.02136.22136.223.10%1,259
May 19, 2026134.00136.95130.00132.12132.12-0.44%6,428
May 18, 2026138.00138.00131.10132.71132.71-3.19%4,116
May 15, 2026136.00143.57136.00137.09137.09-0.77%1,787
May 14, 2026143.74143.74136.26138.15138.15-0.14%2,993
May 13, 2026140.00144.84136.22138.34138.34-1.50%1,612
May 12, 2026147.94147.94135.15140.44140.44-3.19%3,687
May 11, 2026154.70154.70142.25145.07145.07-4.47%5,729
May 8, 2026153.99154.00150.31151.86151.860.53%3,598
May 7, 2026153.00158.00150.42151.06151.06-0.86%2,474
May 6, 2026152.00158.00151.25152.37152.370.41%5,765
May 5, 2026147.00164.30147.00151.75151.753.75%43,112
May 4, 2026138.10150.00138.10146.26146.265.73%8,916
Apr 30, 2026139.59141.88134.20138.34138.34-0.40%855
Apr 29, 2026144.35144.35137.26138.90138.90-0.49%912
Apr 28, 2026141.13142.80136.40139.58139.58-0.60%5,035
Apr 27, 2026144.00146.00138.40140.42140.42-0.44%1,757
Apr 24, 2026143.01147.94140.02141.04141.04-3.88%2,957
Apr 23, 2026144.21148.40140.00146.73146.732.25%4,382
Apr 22, 2026142.62144.99142.56143.50143.501.11%696
Apr 21, 2026146.79146.79141.50141.92141.92-2.85%4,435
Apr 20, 2026140.70149.50139.50146.09146.092.45%4,133
Apr 17, 2026138.95144.88138.30142.60142.603.36%7,281
Apr 16, 2026138.99138.99135.99137.96137.962.67%1,118
Apr 15, 2026136.99138.95133.99134.37134.37-0.93%2,167
Apr 13, 2026133.00135.95128.10135.63135.630.12%1,625
Apr 10, 2026134.00136.00131.31135.47135.473.78%1,482
Apr 9, 2026134.99134.99130.00130.54130.54-1.82%3,484
Apr 8, 2026127.00135.00126.98132.96132.966.81%5,806
Apr 7, 2026124.00126.00122.60124.48124.482.60%2,366
Apr 6, 2026125.00125.00118.26121.33121.33-0.76%2,320
Apr 2, 2026116.38124.77115.01122.26122.264.96%2,651
Apr 1, 2026113.00122.41110.05116.48116.486.37%9,710
Mar 30, 2026115.00115.00102.00109.50109.50-5.15%9,254
Mar 27, 2026121.47122.01114.00115.44115.44-4.96%9,011
Mar 25, 2026120.41125.09120.41121.47121.47-0.69%4,476
Mar 24, 2026126.99142.02112.37122.31122.310.07%7,260
Mar 23, 2026126.00126.00120.50122.22122.22-3.83%2,917
Mar 20, 2026130.99130.99126.00127.09127.09-0.66%2,973
Mar 19, 2026131.39131.39127.10127.94127.94-1.43%1,749
Mar 18, 2026129.00131.90128.41129.79129.791.26%28,104
Mar 17, 2026129.99129.99126.25128.17128.170.66%3,570
Mar 16, 2026130.00130.00126.80127.33127.33-0.26%4,832
Mar 13, 2026132.67132.67127.26127.66127.66-3.30%3,332
Mar 12, 2026132.00134.70128.14132.01132.010.66%21,530