Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 154.00
-3.86 (-2.45%)
Oct 6, 2026, 3:27 PM IST
Dhunseri Tea & Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 157.86 | 157.86 | 152.60 | 154.00 | 154.00 | -2.45% | 1,881 |
| Oct 5, 2026 | 158.57 | 161.60 | 153.00 | 157.86 | 157.86 | -0.45% | 5,601 |
| Oct 1, 2026 | 148.00 | 159.82 | 146.20 | 158.57 | 158.57 | 4.18% | 13,405 |
| Sep 30, 2026 | 147.70 | 152.22 | 146.00 | 152.21 | 152.21 | 4.99% | 19,102 |
| Sep 29, 2026 | 139.00 | 146.94 | 138.00 | 144.98 | 144.98 | 3.59% | 4,777 |
| Sep 28, 2026 | 143.30 | 147.36 | 137.50 | 139.95 | 139.95 | -0.29% | 2,483 |
| Sep 25, 2026 | 142.00 | 143.00 | 137.80 | 140.35 | 140.35 | -1.16% | 645 |
| Sep 24, 2026 | 141.22 | 144.22 | 138.43 | 142.00 | 142.00 | 0.55% | 2,767 |
| Sep 23, 2026 | 142.90 | 142.90 | 140.50 | 141.22 | 141.22 | -1.18% | 719 |
| Sep 22, 2026 | 145.33 | 146.00 | 142.80 | 142.90 | 142.90 | -1.67% | 2,079 |
| Sep 21, 2026 | 136.00 | 145.34 | 136.00 | 145.33 | 145.33 | 4.99% | 12,057 |
| Sep 18, 2026 | 141.00 | 141.00 | 137.90 | 138.42 | 138.42 | -0.40% | 3,024 |
| Sep 17, 2026 | 136.00 | 140.00 | 136.00 | 138.98 | 138.98 | 1.45% | 1,700 |
| Sep 16, 2026 | 141.30 | 141.30 | 133.20 | 137.00 | 137.00 | -0.94% | 3,017 |
| Sep 15, 2026 | 145.80 | 145.80 | 136.90 | 138.30 | 138.30 | -3.23% | 9,715 |
| Sep 11, 2026 | 143.95 | 145.00 | 140.10 | 142.91 | 142.91 | -0.89% | 4,346 |
| Sep 10, 2026 | 144.70 | 144.70 | 141.30 | 144.20 | 144.20 | 0.15% | 8,986 |
| Sep 9, 2026 | 142.08 | 145.00 | 140.25 | 143.99 | 143.99 | 1.34% | 11,797 |
| Sep 8, 2026 | 146.08 | 148.49 | 140.00 | 142.08 | 142.08 | -2.74% | 3,972 |
| Sep 7, 2026 | 151.00 | 151.00 | 144.00 | 146.08 | 146.08 | -3.03% | 16,459 |
| Sep 4, 2026 | 153.63 | 153.63 | 146.60 | 150.64 | 150.64 | -1.46% | 6,245 |
| Sep 3, 2026 | 149.96 | 153.38 | 145.00 | 152.87 | 152.87 | 1.95% | 3,612 |
| Sep 2, 2026 | 153.50 | 153.50 | 148.50 | 149.95 | 149.95 | -2.31% | 11,996 |
| Sep 1, 2026 | 161.69 | 161.90 | 153.00 | 153.50 | 153.50 | -5.07% | 25,172 |
| Aug 31, 2026 | 167.09 | 169.00 | 160.50 | 161.69 | 161.69 | -3.23% | 17,196 |
| Aug 28, 2026 | 170.99 | 171.30 | 165.32 | 167.09 | 167.09 | -3.94% | 32,402 |
| Aug 27, 2026 | 188.40 | 193.79 | 170.27 | 173.94 | 173.94 | -5.06% | 279,721 |
| Aug 26, 2026 | 172.00 | 183.22 | 165.12 | 183.22 | 183.22 | 19.99% | 450,987 |
| Aug 25, 2026 | 140.09 | 156.72 | 140.09 | 152.69 | 152.69 | 9.13% | 45,562 |
| Aug 24, 2026 | 138.00 | 142.40 | 136.00 | 139.92 | 139.92 | 0.89% | 9,986 |
| Aug 21, 2026 | 137.00 | 144.01 | 134.23 | 138.69 | 138.69 | 2.77% | 23,845 |
| Aug 20, 2026 | 134.88 | 137.99 | 134.88 | 134.95 | 134.95 | 0.05% | 2,739 |
| Aug 19, 2026 | 135.99 | 139.90 | 134.51 | 134.88 | 134.88 | 0.64% | 9,605 |
| Aug 18, 2026 | 134.00 | 136.80 | 132.55 | 134.02 | 134.02 | 0.67% | 2,551 |
| Aug 17, 2026 | 137.89 | 137.89 | 132.41 | 133.13 | 133.13 | -1.76% | 2,445 |
| Aug 14, 2026 | 138.40 | 138.40 | 134.32 | 135.52 | 135.52 | 1.16% | 3,333 |
| Aug 13, 2026 | 140.50 | 142.00 | 131.20 | 133.96 | 133.96 | -4.65% | 10,612 |
| Aug 12, 2026 | 137.95 | 143.50 | 134.10 | 140.50 | 140.50 | 2.98% | 20,502 |
| Aug 11, 2026 | 136.75 | 139.70 | 134.00 | 138.44 | 136.44 | 1.74% | 9,535 |
| Aug 10, 2026 | 136.79 | 140.39 | 133.00 | 136.07 | 134.10 | 2.38% | 9,282 |
| Aug 7, 2026 | 134.99 | 134.99 | 130.10 | 132.91 | 130.99 | -0.05% | 3,517 |
| Aug 6, 2026 | 134.16 | 136.00 | 131.66 | 132.98 | 131.06 | -0.39% | 3,434 |
| Aug 5, 2026 | 132.75 | 134.70 | 131.50 | 133.50 | 131.57 | 1.05% | 5,808 |
| Aug 4, 2026 | 131.00 | 132.49 | 128.20 | 132.11 | 130.20 | 1.32% | 2,312 |
| Aug 3, 2026 | 130.87 | 133.97 | 130.01 | 130.39 | 128.51 | -0.37% | 2,121 |
| Jul 31, 2026 | 127.00 | 131.00 | 127.00 | 130.87 | 128.98 | 2.94% | 4,532 |
| Jul 30, 2026 | 130.60 | 131.02 | 126.00 | 127.13 | 125.29 | -1.50% | 11,953 |
| Jul 29, 2026 | 131.00 | 131.00 | 129.00 | 129.07 | 127.21 | 0.38% | 1,705 |
| Jul 28, 2026 | 135.79 | 135.79 | 128.14 | 128.58 | 126.72 | -2.54% | 7,440 |
| Jul 27, 2026 | 131.05 | 135.00 | 131.05 | 131.93 | 130.02 | -0.32% | 3,038 |