Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 129.12
+1.99 (1.57%)
Jul 31, 2026, 3:29 PM IST
Dhunseri Tea & Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 127.00 | 131.00 | 127.00 | 130.87 | 130.87 | 2.94% | 4,532 |
| Jul 30, 2026 | 130.60 | 131.02 | 126.00 | 127.13 | 127.13 | -1.50% | 11,953 |
| Jul 29, 2026 | 131.00 | 131.00 | 129.00 | 129.07 | 129.07 | 0.38% | 1,705 |
| Jul 28, 2026 | 135.79 | 135.79 | 128.14 | 128.58 | 128.58 | -2.54% | 7,440 |
| Jul 27, 2026 | 131.05 | 135.00 | 131.05 | 131.93 | 131.93 | -0.32% | 3,038 |
| Jul 24, 2026 | 133.17 | 134.69 | 130.24 | 132.36 | 132.36 | -0.61% | 3,115 |
| Jul 23, 2026 | 136.38 | 136.38 | 133.01 | 133.17 | 133.17 | -0.89% | 2,303 |
| Jul 22, 2026 | 138.79 | 138.79 | 133.66 | 134.36 | 134.36 | -2.23% | 3,057 |
| Jul 21, 2026 | 138.98 | 138.98 | 135.20 | 137.42 | 137.42 | -0.33% | 2,224 |
| Jul 20, 2026 | 137.15 | 138.70 | 135.00 | 137.88 | 137.88 | 2.49% | 2,462 |
| Jul 17, 2026 | 138.89 | 138.89 | 133.70 | 134.53 | 134.53 | -1.28% | 2,403 |
| Jul 16, 2026 | 135.15 | 139.00 | 135.15 | 136.27 | 136.27 | -0.42% | 7,572 |
| Jul 15, 2026 | 139.99 | 141.49 | 135.96 | 136.84 | 136.84 | -1.67% | 18,328 |
| Jul 14, 2026 | 139.90 | 141.35 | 137.01 | 139.17 | 139.17 | 1.61% | 1,207 |
| Jul 13, 2026 | 138.00 | 142.65 | 134.12 | 136.96 | 136.96 | -0.26% | 6,186 |
| 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 |