Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 136.50
-0.82 (-0.60%)
Jul 13, 2026, 3:29 PM IST
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 136.90 | 138.00 | 135.16 | 137.32 | 137.32 | 0.89% | 7,713 |
| Jul 9, 2026 | 138.16 | 140.90 | 135.16 | 136.11 | 136.11 | -0.95% | 9,983 |
| Jul 8, 2026 | 140.97 | 158.50 | 136.30 | 137.41 | 137.41 | -2.53% | 75,007 |
| Jul 7, 2026 | 142.00 | 144.90 | 138.20 | 140.97 | 140.97 | -1.76% | 1,384 |
| Jul 6, 2026 | 144.50 | 145.70 | 140.10 | 143.50 | 143.50 | 0.77% | 3,339 |
| Jul 3, 2026 | 140.27 | 144.90 | 140.27 | 142.40 | 142.40 | -0.20% | 1,924 |
| Jul 2, 2026 | 144.89 | 147.40 | 140.10 | 142.69 | 142.69 | -0.98% | 3,849 |
| Jul 1, 2026 | 136.51 | 155.89 | 136.51 | 144.10 | 144.10 | 4.13% | 22,001 |
| Jun 30, 2026 | 140.00 | 140.10 | 136.00 | 138.39 | 138.39 | 1.08% | 4,042 |
| Jun 29, 2026 | 142.62 | 142.62 | 136.30 | 136.91 | 136.91 | -1.51% | 3,013 |
| Jun 25, 2026 | 138.50 | 144.13 | 136.65 | 139.01 | 139.01 | 0.38% | 9,960 |
| Jun 24, 2026 | 139.20 | 139.99 | 136.35 | 138.48 | 138.48 | 1.05% | 266 |
| Jun 23, 2026 | 141.00 | 142.00 | 135.12 | 137.04 | 137.04 | -1.81% | 2,351 |
| Jun 22, 2026 | 141.89 | 142.80 | 136.05 | 139.56 | 139.56 | 0.12% | 1,512 |
| Jun 19, 2026 | 139.47 | 141.78 | 136.75 | 139.39 | 139.39 | -0.06% | 673 |
| Jun 18, 2026 | 135.01 | 147.00 | 133.31 | 139.47 | 139.47 | 3.31% | 3,122 |
| Jun 17, 2026 | 138.79 | 138.79 | 134.06 | 135.00 | 135.00 | -0.25% | 1,691 |
| Jun 16, 2026 | 136.90 | 137.00 | 134.00 | 135.34 | 135.34 | 0.08% | 1,986 |
| Jun 15, 2026 | 134.80 | 137.00 | 134.80 | 135.23 | 135.23 | 1.49% | 4,092 |
| Jun 12, 2026 | 132.90 | 134.80 | 132.30 | 133.24 | 133.24 | 0.76% | 812 |
| Jun 11, 2026 | 133.00 | 133.99 | 130.00 | 132.24 | 132.24 | 0.90% | 1,725 |
| Jun 10, 2026 | 131.00 | 134.50 | 130.40 | 131.06 | 131.06 | -1.68% | 1,556 |
| Jun 9, 2026 | 132.10 | 134.84 | 130.00 | 133.30 | 133.30 | 2.29% | 2,096 |
| Jun 8, 2026 | 128.80 | 134.65 | 127.21 | 130.32 | 130.32 | -1.22% | 2,712 |
| Jun 5, 2026 | 131.51 | 134.29 | 130.50 | 131.93 | 131.93 | -0.42% | 865 |
| Jun 4, 2026 | 133.75 | 133.75 | 128.23 | 132.49 | 132.49 | 1.68% | 887 |
| Jun 3, 2026 | 132.31 | 132.31 | 129.00 | 130.30 | 130.30 | -1.52% | 4,232 |
| Jun 2, 2026 | 132.00 | 136.00 | 130.10 | 132.31 | 132.31 | 0.64% | 13,761 |
| Jun 1, 2026 | 141.00 | 141.00 | 131.20 | 131.47 | 131.47 | -1.36% | 2,323 |
| May 29, 2026 | 139.00 | 141.75 | 132.62 | 133.28 | 133.28 | -2.71% | 5,641 |
| May 27, 2026 | 135.98 | 139.50 | 135.57 | 136.99 | 136.99 | 0.74% | 1,697 |
| May 26, 2026 | 140.78 | 140.78 | 132.10 | 135.98 | 135.98 | -3.41% | 6,272 |
| May 25, 2026 | 132.32 | 142.70 | 132.32 | 140.78 | 140.78 | 2.18% | 2,073 |
| May 22, 2026 | 136.00 | 138.90 | 135.01 | 137.78 | 137.78 | 3.45% | 2,934 |
| May 21, 2026 | 133.00 | 142.85 | 132.50 | 133.18 | 133.18 | -2.23% | 3,320 |
| May 20, 2026 | 134.99 | 137.97 | 132.02 | 136.22 | 136.22 | 3.10% | 1,259 |
| May 19, 2026 | 134.00 | 136.95 | 130.00 | 132.12 | 132.12 | -0.44% | 6,428 |
| May 18, 2026 | 138.00 | 138.00 | 131.10 | 132.71 | 132.71 | -3.19% | 4,116 |
| May 15, 2026 | 136.00 | 143.57 | 136.00 | 137.09 | 137.09 | -0.77% | 1,787 |
| May 14, 2026 | 143.74 | 143.74 | 136.26 | 138.15 | 138.15 | -0.14% | 2,993 |
| May 13, 2026 | 140.00 | 144.84 | 136.22 | 138.34 | 138.34 | -1.50% | 1,612 |
| May 12, 2026 | 147.94 | 147.94 | 135.15 | 140.44 | 140.44 | -3.19% | 3,687 |
| May 11, 2026 | 154.70 | 154.70 | 142.25 | 145.07 | 145.07 | -4.47% | 5,729 |
| May 8, 2026 | 153.99 | 154.00 | 150.31 | 151.86 | 151.86 | 0.53% | 3,598 |
| May 7, 2026 | 153.00 | 158.00 | 150.42 | 151.06 | 151.06 | -0.86% | 2,474 |
| May 6, 2026 | 152.00 | 158.00 | 151.25 | 152.37 | 152.37 | 0.41% | 5,765 |
| May 5, 2026 | 147.00 | 164.30 | 147.00 | 151.75 | 151.75 | 3.75% | 43,112 |
| May 4, 2026 | 138.10 | 150.00 | 138.10 | 146.26 | 146.26 | 5.73% | 8,916 |
| Apr 30, 2026 | 139.59 | 141.88 | 134.20 | 138.34 | 138.34 | -0.40% | 855 |
| Apr 29, 2026 | 144.35 | 144.35 | 137.26 | 138.90 | 138.90 | -0.49% | 912 |