Dhunseri Tea & Industries Limited (NSE:DTIL)
India
· Delayed Price · Currency is INR 138.90
-0.68 (-0.49%)
Apr 29, 2026, 3:25 PM IST
Dhunseri Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 144.35 | 144.35 | 137.26 | 138.90 | 138.90 | -0.49% | 912 |
| Apr 28, 2026 | 141.13 | 142.80 | 136.40 | 139.58 | 139.58 | -0.60% | 5,035 |
| Apr 27, 2026 | 144.00 | 146.00 | 138.40 | 140.42 | 140.42 | -0.44% | 1,757 |
| Apr 24, 2026 | 143.01 | 147.94 | 140.02 | 141.04 | 141.04 | -3.88% | 2,957 |
| Apr 23, 2026 | 144.21 | 148.40 | 140.00 | 146.73 | 146.73 | 2.25% | 4,382 |
| Apr 22, 2026 | 142.62 | 144.99 | 142.56 | 143.50 | 143.50 | 1.11% | 696 |
| Apr 21, 2026 | 146.79 | 146.79 | 141.50 | 141.92 | 141.92 | -2.85% | 4,435 |
| Apr 20, 2026 | 140.70 | 149.50 | 139.50 | 146.09 | 146.09 | 2.45% | 4,133 |
| Apr 17, 2026 | 138.95 | 144.88 | 138.30 | 142.60 | 142.60 | 3.36% | 7,281 |
| Apr 16, 2026 | 138.99 | 138.99 | 135.99 | 137.96 | 137.96 | 2.67% | 1,118 |
| Apr 15, 2026 | 136.99 | 138.95 | 133.99 | 134.37 | 134.37 | -0.93% | 2,167 |
| Apr 13, 2026 | 133.00 | 135.95 | 128.10 | 135.63 | 135.63 | 0.12% | 1,625 |
| Apr 10, 2026 | 134.00 | 136.00 | 131.31 | 135.47 | 135.47 | 3.78% | 1,482 |
| Apr 9, 2026 | 134.99 | 134.99 | 130.00 | 130.54 | 130.54 | -1.82% | 3,484 |
| Apr 8, 2026 | 127.00 | 135.00 | 126.98 | 132.96 | 132.96 | 6.81% | 5,806 |
| Apr 7, 2026 | 124.00 | 126.00 | 122.60 | 124.48 | 124.48 | 2.60% | 2,366 |
| Apr 6, 2026 | 125.00 | 125.00 | 118.26 | 121.33 | 121.33 | -0.76% | 2,320 |
| Apr 2, 2026 | 116.38 | 124.77 | 115.01 | 122.26 | 122.26 | 4.96% | 2,651 |
| Apr 1, 2026 | 113.00 | 122.41 | 110.05 | 116.48 | 116.48 | 6.37% | 9,710 |
| Mar 30, 2026 | 115.00 | 115.00 | 102.00 | 109.50 | 109.50 | -5.15% | 9,254 |
| Mar 27, 2026 | 121.47 | 122.01 | 114.00 | 115.44 | 115.44 | -4.96% | 9,011 |
| Mar 25, 2026 | 120.41 | 125.09 | 120.41 | 121.47 | 121.47 | -0.69% | 4,476 |
| Mar 24, 2026 | 126.99 | 142.02 | 112.37 | 122.31 | 122.31 | 0.07% | 7,260 |
| Mar 23, 2026 | 126.00 | 126.00 | 120.50 | 122.22 | 122.22 | -3.83% | 2,917 |
| Mar 20, 2026 | 130.99 | 130.99 | 126.00 | 127.09 | 127.09 | -0.66% | 2,973 |
| Mar 19, 2026 | 131.39 | 131.39 | 127.10 | 127.94 | 127.94 | -1.43% | 1,749 |
| Mar 18, 2026 | 129.00 | 131.90 | 128.41 | 129.79 | 129.79 | 1.26% | 28,104 |
| Mar 17, 2026 | 129.99 | 129.99 | 126.25 | 128.17 | 128.17 | 0.66% | 3,570 |
| Mar 16, 2026 | 130.00 | 130.00 | 126.80 | 127.33 | 127.33 | -0.26% | 4,832 |
| Mar 13, 2026 | 132.67 | 132.67 | 127.26 | 127.66 | 127.66 | -3.30% | 3,332 |
| Mar 12, 2026 | 132.00 | 134.70 | 128.14 | 132.01 | 132.01 | 0.66% | 21,530 |
| Mar 11, 2026 | 131.75 | 134.99 | 130.00 | 131.14 | 131.14 | -0.46% | 19,690 |
| Mar 10, 2026 | 129.09 | 134.00 | 128.11 | 131.75 | 131.75 | 2.58% | 1,503 |
| 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 |