Dhunseri Tea & Industries Limited (NSE:DTIL)
India
· Delayed Price · Currency is INR 131.59
+3.15 (2.45%)
Mar 10, 2026, 10:48 AM IST
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.00 | 132.00 | 128.00 | 128.44 | 128.44 | -5.08% | 2,665 |
| Mar 6, 2026 | 136.21 | 139.00 | 135.00 | 135.31 | 135.31 | -0.17% | 1,040 |
| Mar 5, 2026 | 137.94 | 137.94 | 134.11 | 135.54 | 135.54 | 2.17% | 469 |
| Mar 4, 2026 | 134.00 | 139.99 | 130.00 | 132.66 | 132.66 | -1.02% | 1,655 |
| Mar 2, 2026 | 147.00 | 147.00 | 130.00 | 134.03 | 134.03 | -3.58% | 4,178 |
| Feb 27, 2026 | 141.65 | 141.65 | 136.64 | 139.00 | 139.00 | -1.38% | 2,753 |
| Feb 26, 2026 | 141.98 | 141.98 | 138.96 | 140.95 | 140.95 | 1.94% | 1,637 |
| Feb 25, 2026 | 141.67 | 142.90 | 134.42 | 138.27 | 138.27 | -1.91% | 6,701 |
| Feb 24, 2026 | 142.90 | 142.90 | 137.55 | 140.96 | 140.96 | 1.21% | 2,834 |
| Feb 23, 2026 | 142.98 | 142.98 | 138.50 | 139.27 | 139.27 | 0.14% | 1,985 |
| Feb 20, 2026 | 142.99 | 142.99 | 139.05 | 139.08 | 139.08 | -0.56% | 998 |
| Feb 19, 2026 | 144.00 | 144.00 | 138.00 | 139.86 | 139.86 | -1.78% | 1,858 |
| Feb 18, 2026 | 143.02 | 145.80 | 142.00 | 142.40 | 142.40 | -2.26% | 1,355 |
| Feb 17, 2026 | 142.80 | 146.50 | 142.80 | 145.70 | 145.70 | 0.48% | 1,448 |
| Feb 16, 2026 | 141.98 | 147.50 | 141.98 | 145.01 | 145.01 | 2.13% | 2,817 |
| Feb 13, 2026 | 145.37 | 145.37 | 141.27 | 141.98 | 141.98 | -1.85% | 2,813 |
| Feb 12, 2026 | 149.00 | 151.00 | 144.00 | 144.65 | 144.65 | -0.43% | 5,969 |
| Feb 11, 2026 | 147.00 | 148.04 | 144.00 | 145.27 | 145.27 | -1.87% | 4,117 |
| Feb 10, 2026 | 149.39 | 154.00 | 145.10 | 148.04 | 148.04 | 0.64% | 6,052 |
| Feb 9, 2026 | 147.99 | 149.00 | 144.51 | 147.10 | 147.10 | 2.39% | 3,065 |
| Feb 6, 2026 | 149.99 | 149.99 | 143.00 | 143.67 | 143.67 | -0.59% | 913 |
| Feb 5, 2026 | 152.00 | 152.00 | 142.00 | 144.52 | 144.52 | 0.75% | 4,757 |
| Feb 4, 2026 | 154.00 | 154.00 | 138.67 | 143.45 | 143.45 | -4.62% | 19,852 |
| Feb 3, 2026 | 152.00 | 156.00 | 142.83 | 150.40 | 150.40 | 2.63% | 6,179 |
| Feb 2, 2026 | 150.76 | 152.94 | 146.10 | 146.55 | 146.55 | -2.30% | 806 |
| Feb 1, 2026 | 153.95 | 153.95 | 145.91 | 150.00 | 150.00 | 3.32% | 5,872 |
| Jan 30, 2026 | 142.00 | 146.28 | 136.37 | 145.18 | 145.18 | 2.94% | 3,458 |
| Jan 29, 2026 | 143.40 | 143.40 | 139.05 | 141.04 | 141.04 | -0.09% | 4,832 |
| Jan 28, 2026 | 139.00 | 142.00 | 138.50 | 141.17 | 141.17 | 3.32% | 5,101 |
| Jan 27, 2026 | 144.43 | 144.43 | 135.20 | 136.63 | 136.63 | -2.53% | 3,719 |
| Jan 23, 2026 | 143.99 | 143.99 | 138.50 | 140.18 | 140.18 | -0.74% | 1,785 |
| Jan 22, 2026 | 148.00 | 148.00 | 141.00 | 141.22 | 141.22 | -0.53% | 1,616 |
| Jan 21, 2026 | 148.32 | 148.32 | 141.10 | 141.97 | 141.97 | -4.28% | 4,048 |
| Jan 20, 2026 | 153.82 | 153.82 | 148.00 | 148.32 | 148.32 | -3.09% | 868 |
| Jan 19, 2026 | 151.50 | 154.00 | 146.52 | 153.05 | 153.05 | 1.08% | 3,704 |
| Jan 16, 2026 | 150.00 | 153.20 | 147.50 | 151.41 | 151.41 | 0.90% | 5,488 |
| Jan 14, 2026 | 151.99 | 154.80 | 149.00 | 150.06 | 150.06 | -0.23% | 2,321 |
| Jan 13, 2026 | 157.00 | 157.00 | 147.95 | 150.40 | 150.40 | -1.96% | 7,610 |
| Jan 12, 2026 | 158.25 | 161.49 | 150.37 | 153.41 | 153.41 | -3.52% | 9,099 |
| Jan 9, 2026 | 160.64 | 162.99 | 158.70 | 159.00 | 159.00 | -0.53% | 3,408 |
| Jan 8, 2026 | 162.00 | 162.00 | 159.01 | 159.84 | 159.84 | -1.19% | 672 |
| Jan 7, 2026 | 159.50 | 162.50 | 158.12 | 161.77 | 161.77 | 1.72% | 4,023 |
| Jan 6, 2026 | 160.36 | 161.59 | 158.11 | 159.03 | 159.03 | -0.33% | 1,770 |
| Jan 5, 2026 | 160.90 | 161.44 | 159.00 | 159.56 | 159.56 | 0.39% | 3,077 |
| Jan 2, 2026 | 160.98 | 160.98 | 158.70 | 158.94 | 158.94 | 0.18% | 1,589 |
| Jan 1, 2026 | 161.49 | 161.49 | 158.22 | 158.66 | 158.66 | -1.12% | 5,503 |
| Dec 31, 2025 | 158.55 | 161.69 | 158.55 | 160.46 | 160.46 | 1.01% | 926 |
| Dec 30, 2025 | 161.69 | 164.00 | 158.65 | 158.85 | 158.85 | 0.08% | 6,351 |
| Dec 29, 2025 | 164.00 | 164.00 | 158.30 | 158.73 | 158.73 | -1.25% | 2,770 |
| Dec 26, 2025 | 161.98 | 163.98 | 160.06 | 160.74 | 160.74 | -0.77% | 1,660 |
| Dec 24, 2025 | 162.14 | 162.14 | 160.51 | 161.98 | 161.98 | 0.40% | 1,237 |
| Dec 23, 2025 | 161.71 | 161.71 | 159.11 | 161.33 | 161.33 | 0.27% | 2,431 |
| Dec 22, 2025 | 160.50 | 161.90 | 160.50 | 160.90 | 160.90 | 0.27% | 1,040 |
| Dec 19, 2025 | 159.60 | 163.99 | 159.60 | 160.47 | 160.47 | 0.16% | 1,909 |
| Dec 18, 2025 | 160.22 | 162.50 | 160.22 | 160.22 | 160.22 | -0.43% | 1,373 |
| Dec 17, 2025 | 163.97 | 164.00 | 160.13 | 160.92 | 160.92 | 0.29% | 2,308 |
| Dec 16, 2025 | 162.40 | 164.00 | 160.22 | 160.46 | 160.46 | 0.12% | 2,965 |
| Dec 15, 2025 | 160.00 | 163.00 | 160.00 | 160.26 | 160.26 | -1.03% | 2,423 |
| Dec 12, 2025 | 162.32 | 162.78 | 160.21 | 161.93 | 161.93 | 0.25% | 2,851 |
| Dec 11, 2025 | 162.74 | 162.90 | 160.80 | 161.52 | 161.52 | -0.26% | 962 |
| Dec 10, 2025 | 160.30 | 163.29 | 160.30 | 161.94 | 161.94 | -0.03% | 1,069 |
| Dec 9, 2025 | 162.14 | 162.44 | 160.00 | 161.99 | 161.99 | 0.41% | 582 |
| Dec 8, 2025 | 166.00 | 166.00 | 160.81 | 161.33 | 161.33 | -0.70% | 1,267 |
| Dec 5, 2025 | 162.47 | 164.25 | 160.20 | 162.47 | 162.47 | 0.50% | 1,112 |
| Dec 4, 2025 | 163.69 | 163.69 | 160.03 | 161.66 | 161.66 | -0.14% | 4,879 |
| Dec 3, 2025 | 161.00 | 162.99 | 158.78 | 161.88 | 161.88 | 1.04% | 2,826 |
| Dec 2, 2025 | 158.10 | 161.65 | 158.10 | 160.21 | 160.21 | 0.34% | 3,189 |
| Dec 1, 2025 | 163.77 | 163.77 | 159.00 | 159.67 | 159.67 | -1.16% | 2,600 |
| Nov 28, 2025 | 159.65 | 162.00 | 159.65 | 161.54 | 161.54 | 1.22% | 1,528 |
| Nov 27, 2025 | 159.00 | 162.00 | 159.00 | 159.60 | 159.60 | 0.38% | 1,661 |
| Nov 26, 2025 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | 0.12% | 3,208 |
| Nov 25, 2025 | 158.11 | 161.59 | 158.11 | 158.81 | 158.81 | 0.13% | 5,135 |
| Nov 24, 2025 | 159.70 | 161.00 | 158.10 | 158.61 | 158.61 | 0.14% | 1,727 |
| Nov 21, 2025 | 162.81 | 163.79 | 158.10 | 158.39 | 158.39 | -1.78% | 9,020 |
| Nov 20, 2025 | 165.99 | 165.99 | 160.10 | 161.26 | 161.26 | -1.55% | 4,622 |
| Nov 19, 2025 | 167.99 | 168.30 | 163.00 | 163.80 | 163.80 | -1.15% | 5,197 |
| Nov 18, 2025 | 170.09 | 170.77 | 165.00 | 165.70 | 165.70 | -2.09% | 5,414 |
| Nov 17, 2025 | 168.99 | 174.00 | 164.10 | 169.24 | 169.24 | 2.66% | 17,549 |
| Nov 14, 2025 | 162.36 | 169.80 | 160.00 | 164.86 | 164.86 | 2.47% | 13,246 |
| Nov 13, 2025 | 162.10 | 162.50 | 160.11 | 160.88 | 160.88 | -0.31% | 5,849 |
| Nov 12, 2025 | 158.67 | 162.99 | 158.39 | 161.38 | 161.38 | 1.71% | 7,493 |
| Nov 11, 2025 | 163.44 | 164.00 | 158.11 | 158.67 | 158.67 | -1.00% | 3,917 |
| Nov 10, 2025 | 163.00 | 164.00 | 159.10 | 160.27 | 160.27 | -1.11% | 3,138 |
| Nov 7, 2025 | 163.23 | 164.70 | 159.10 | 162.07 | 162.07 | 0.37% | 3,449 |
| Nov 6, 2025 | 163.50 | 163.50 | 158.10 | 161.47 | 161.47 | 0.33% | 4,871 |
| Nov 4, 2025 | 165.00 | 165.00 | 160.15 | 160.94 | 160.94 | -1.89% | 5,960 |
| Nov 3, 2025 | 165.68 | 165.68 | 163.04 | 164.04 | 164.04 | 0.24% | 2,979 |
| Oct 31, 2025 | 165.90 | 165.90 | 160.00 | 163.64 | 163.64 | 0.58% | 8,595 |
| Oct 30, 2025 | 163.98 | 166.20 | 160.30 | 162.70 | 162.70 | 0.22% | 6,583 |
| Oct 29, 2025 | 165.99 | 166.00 | 160.10 | 162.34 | 162.34 | -1.53% | 10,238 |
| Oct 28, 2025 | 166.40 | 166.40 | 162.00 | 164.87 | 164.87 | 1.05% | 4,424 |
| Oct 27, 2025 | 165.00 | 167.69 | 162.00 | 163.15 | 163.15 | -1.12% | 5,566 |
| Oct 24, 2025 | 168.50 | 168.50 | 161.10 | 165.00 | 165.00 | -0.27% | 9,699 |
| Oct 23, 2025 | 170.55 | 173.59 | 164.00 | 165.44 | 165.44 | -2.32% | 37,139 |
| Oct 21, 2025 | 164.29 | 174.00 | 164.29 | 169.37 | 169.37 | 3.14% | 34,002 |
| Oct 20, 2025 | 153.00 | 177.38 | 153.00 | 164.22 | 164.22 | 11.09% | 435,381 |
| Oct 17, 2025 | 183.85 | 188.00 | 146.32 | 147.82 | 147.82 | -19.18% | 305,133 |
| Oct 16, 2025 | 182.94 | 184.99 | 182.50 | 182.91 | 182.91 | 0.49% | 1,273 |
| Oct 15, 2025 | 183.14 | 185.62 | 180.00 | 182.02 | 182.02 | -0.11% | 3,615 |
| Oct 14, 2025 | 184.20 | 186.50 | 180.00 | 182.22 | 182.22 | 0.91% | 2,592 |