Dhunseri Tea & Industries Limited (NSE:DTIL)
India · Delayed Price · Currency is INR 148.15
-0.67 (-0.45%)
Nov 9, 2026, 3:29 PM IST
Dhunseri Tea & Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 151.95 | 151.95 | 147.53 | 148.15 | 148.15 | -0.45% | 2,332 |
| Nov 8, 2026 | 149.00 | 151.50 | 145.80 | 148.82 | 148.82 | -0.17% | 14,677 |
| Nov 6, 2026 | 149.98 | 154.00 | 147.55 | 149.07 | 149.07 | 0.04% | 4,163 |
| Nov 5, 2026 | 149.02 | 154.45 | 148.72 | 149.01 | 149.01 | 0.22% | 1,380 |
| Nov 4, 2026 | 146.12 | 154.00 | 146.12 | 148.69 | 148.69 | 0.92% | 2,795 |
| Nov 3, 2026 | 146.84 | 152.80 | 146.84 | 147.34 | 147.34 | 0.34% | 2,394 |
| Nov 2, 2026 | 146.00 | 150.15 | 144.55 | 146.84 | 146.84 | 2.69% | 4,368 |
| Oct 30, 2026 | 148.50 | 148.50 | 142.10 | 143.00 | 143.00 | -3.09% | 319 |
| Oct 29, 2026 | 148.02 | 151.50 | 146.55 | 147.56 | 147.56 | -2.60% | 512 |
| Oct 28, 2026 | 148.26 | 151.50 | 148.26 | 151.50 | 151.50 | 0.13% | 631 |
| Oct 27, 2026 | 140.60 | 151.30 | 140.60 | 151.30 | 151.30 | 5.00% | 4,163 |
| Oct 26, 2026 | 148.72 | 148.72 | 144.10 | 144.10 | 144.10 | -2.63% | 527 |
| Oct 23, 2026 | 146.00 | 149.48 | 142.00 | 147.99 | 147.99 | 2.77% | 3,183 |
| Oct 22, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.70% | 864 |
| Oct 21, 2026 | 149.20 | 149.20 | 144.50 | 148.00 | 148.00 | -0.80% | 2,210 |
| Oct 19, 2026 | 151.70 | 151.70 | 149.20 | 149.20 | 149.20 | -1.84% | 1,009 |
| Oct 16, 2026 | 154.00 | 155.20 | 149.05 | 152.00 | 152.00 | 0.53% | 1,336 |
| Oct 15, 2026 | 149.61 | 152.10 | 149.61 | 151.20 | 151.20 | 1.06% | 1,047 |
| Oct 14, 2026 | 153.00 | 153.00 | 148.10 | 149.61 | 149.61 | -0.26% | 997 |
| Oct 13, 2026 | 150.00 | 150.00 | 149.75 | 150.00 | 150.00 | -0.21% | 1,470 |
| Oct 12, 2026 | 151.36 | 153.76 | 150.01 | 150.31 | 150.31 | -1.19% | 3,283 |
| Oct 9, 2026 | 153.00 | 156.30 | 151.00 | 152.12 | 152.12 | 0.64% | 2,260 |
| Oct 8, 2026 | 152.37 | 157.00 | 151.00 | 151.16 | 151.16 | -0.79% | 3,189 |
| Oct 7, 2026 | 154.00 | 156.45 | 152.00 | 152.37 | 152.37 | -1.06% | 1,564 |
| 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 |