Dhunseri Tea & Industries Ltd DTIL
NSE · India · Process Industries
INR 159.82+7.61 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 158.57 | +4.18% | INR 148.00 | INR 159.82 | INR 146.20 | 13.41K |
| 2026-09-30 | INR 152.21 | +4.99% | INR 147.70 | INR 152.22 | INR 146.00 | 19.10K |
| 2026-09-29 | INR 144.98 | +3.59% | INR 139.00 | INR 146.94 | INR 138.00 | 4.78K |
| 2026-09-28 | INR 139.95 | -0.29% | INR 143.30 | INR 147.36 | INR 137.50 | 2.48K |
| 2026-09-25 | INR 140.35 | -1.16% | INR 142.00 | INR 143.00 | INR 137.80 | 645 |
| 2026-09-24 | INR 142.00 | +0.55% | INR 141.22 | INR 144.22 | INR 138.43 | 2.77K |
| 2026-09-23 | INR 141.22 | -1.18% | INR 142.90 | INR 142.90 | INR 140.50 | 719 |
| 2026-09-22 | INR 142.90 | -1.67% | INR 145.33 | INR 146.00 | INR 142.80 | 2.08K |
| 2026-09-21 | INR 145.33 | +4.99% | INR 136.00 | INR 145.34 | INR 136.00 | 12.06K |
| 2026-09-18 | INR 138.42 | -0.40% | INR 141.00 | INR 141.00 | INR 137.90 | 3.02K |
| 2026-09-17 | INR 138.98 | +1.45% | INR 136.00 | INR 140.00 | INR 136.00 | 1.70K |
| 2026-09-16 | INR 137.00 | -0.94% | INR 141.30 | INR 141.30 | INR 133.20 | 3.02K |
| 2026-09-15 | INR 138.30 | -3.23% | INR 145.80 | INR 145.80 | INR 136.90 | 9.72K |
| 2026-09-11 | INR 142.91 | -0.89% | INR 143.95 | INR 145.00 | INR 140.10 | 4.35K |
| 2026-09-10 | INR 144.20 | +0.15% | INR 144.70 | INR 144.70 | INR 141.30 | 8.99K |
| 2026-09-09 | INR 143.99 | +1.34% | INR 142.08 | INR 145.00 | INR 140.25 | 11.80K |
| 2026-09-08 | INR 142.08 | -2.74% | INR 146.08 | INR 148.49 | INR 140.00 | 3.97K |
| 2026-09-07 | INR 146.08 | -3.03% | INR 151.00 | INR 151.00 | INR 144.00 | 16.46K |
| 2026-09-04 | INR 150.64 | -1.46% | INR 153.63 | INR 153.63 | INR 146.60 | 6.25K |
| 2026-09-03 | INR 152.87 | +1.95% | INR 149.96 | INR 153.38 | INR 145.00 | 3.61K |
| 2026-09-02 | INR 149.95 | -2.31% | INR 153.50 | INR 153.50 | INR 148.50 | 12.00K |
| 2026-09-01 | INR 153.50 | -5.07% | INR 161.69 | INR 161.90 | INR 153.00 | 25.17K |
| 2026-08-31 | INR 161.69 | -3.23% | INR 167.09 | INR 169.00 | INR 160.50 | 17.20K |
| 2026-08-28 | INR 167.09 | -3.94% | INR 170.99 | INR 171.30 | INR 165.32 | 32.40K |
| 2026-08-27 | INR 173.94 | -5.06% | INR 188.40 | INR 193.79 | INR 170.27 | 279.72K |
| 2026-08-26 | INR 183.22 | +19.99% | INR 172.00 | INR 183.22 | INR 165.12 | 450.99K |
| 2026-08-25 | INR 152.69 | +9.13% | INR 140.09 | INR 156.72 | INR 140.09 | 45.56K |
| 2026-08-24 | INR 139.92 | +0.89% | INR 138.00 | INR 142.40 | INR 136.00 | 9.99K |
| 2026-08-21 | INR 138.69 | +2.77% | INR 137.00 | INR 144.01 | INR 134.23 | 23.85K |
| 2026-08-20 | INR 134.95 | +0.05% | INR 134.88 | INR 137.99 | INR 134.88 | 2.74K |
| 2026-08-19 | INR 134.88 | +0.64% | INR 135.99 | INR 139.90 | INR 134.51 | 9.61K |
| 2026-08-18 | INR 134.02 | +0.67% | INR 134.00 | INR 136.80 | INR 132.55 | 2.55K |
| 2026-08-17 | INR 133.13 | -1.76% | INR 137.89 | INR 137.89 | INR 132.41 | 2.45K |
| 2026-08-14 | INR 135.52 | +1.16% | INR 138.40 | INR 138.40 | INR 134.32 | 3.33K |
| 2026-08-13 | INR 133.96 | -4.65% | INR 140.50 | INR 142.00 | INR 131.20 | 10.61K |
| 2026-08-12 | INR 140.50 | +1.49% | INR 137.95 | INR 143.50 | INR 134.10 | 20.50K |
| 2026-08-11 | INR 138.44 | +1.74% | INR 136.75 | INR 139.70 | INR 134.00 | 9.54K |
| 2026-08-10 | INR 136.07 | +2.38% | INR 136.79 | INR 140.39 | INR 133.00 | 9.28K |
| 2026-08-07 | INR 132.91 | -0.05% | INR 134.99 | INR 134.99 | INR 130.10 | 3.52K |
| 2026-08-06 | INR 132.98 | -0.39% | INR 134.16 | INR 136.00 | INR 131.66 | 3.43K |
| 2026-08-05 | INR 133.50 | +1.05% | INR 132.75 | INR 134.70 | INR 131.50 | 5.81K |
| 2026-08-04 | INR 132.11 | +1.32% | INR 131.00 | INR 132.49 | INR 128.20 | 2.31K |
| 2026-08-03 | INR 130.39 | -0.37% | INR 130.87 | INR 133.97 | INR 130.01 | 2.12K |
| 2026-07-31 | INR 130.87 | +2.94% | INR 127.00 | INR 131.00 | INR 127.00 | 4.53K |
| 2026-07-30 | INR 127.13 | -1.50% | INR 130.60 | INR 131.02 | INR 126.00 | 11.95K |
| 2026-07-29 | INR 129.07 | +0.38% | INR 131.00 | INR 131.00 | INR 129.00 | 1.71K |
| 2026-07-28 | INR 128.58 | -2.54% | INR 135.79 | INR 135.79 | INR 128.14 | 7.44K |
| 2026-07-27 | INR 131.93 | -0.32% | INR 131.05 | INR 135.00 | INR 131.05 | 3.04K |
| 2026-07-24 | INR 132.36 | -0.61% | INR 133.17 | INR 134.69 | INR 130.24 | 3.12K |
| 2026-07-23 | INR 133.17 | -0.89% | INR 136.38 | INR 136.38 | INR 133.01 | 2.30K |
| 2026-07-22 | INR 134.36 | -2.23% | INR 138.79 | INR 138.79 | INR 133.66 | 3.06K |
| 2026-07-21 | INR 137.42 | -0.33% | INR 138.98 | INR 138.98 | INR 135.20 | 2.22K |
| 2026-07-20 | INR 137.88 | +2.49% | INR 137.15 | INR 138.70 | INR 135.00 | 2.46K |
| 2026-07-17 | INR 134.53 | -1.28% | INR 138.89 | INR 138.89 | INR 133.70 | 2.40K |
| 2026-07-16 | INR 136.27 | -0.42% | INR 135.15 | INR 139.00 | INR 135.15 | 7.57K |
| 2026-07-15 | INR 136.84 | -1.67% | INR 139.99 | INR 141.49 | INR 135.96 | 18.33K |
| 2026-07-14 | INR 139.17 | +1.61% | INR 139.90 | INR 141.35 | INR 137.01 | 1.21K |
| 2026-07-13 | INR 136.96 | -0.26% | INR 138.00 | INR 142.65 | INR 134.12 | 6.19K |
| 2026-07-10 | INR 137.32 | +0.89% | INR 136.90 | INR 138.00 | INR 135.16 | 7.71K |
| 2026-07-09 | INR 136.11 | -0.95% | INR 138.16 | INR 140.90 | INR 135.16 | 9.98K |
| 2026-07-08 | INR 137.41 | -2.53% | INR 140.97 | INR 158.50 | INR 136.30 | 75.01K |
| 2026-07-07 | INR 140.97 | -1.76% | INR 142.00 | INR 144.90 | INR 138.20 | 1.38K |
| 2026-07-06 | INR 143.50 | +0.77% | INR 144.50 | INR 145.70 | INR 140.10 | 3.34K |
| 2026-07-03 | INR 142.40 | -0.20% | INR 140.27 | INR 144.90 | INR 140.27 | 1.92K |
| 2026-07-02 | INR 142.69 | -0.98% | INR 144.89 | INR 147.40 | INR 140.10 | 3.85K |
| 2026-07-01 | INR 144.10 | +4.13% | INR 136.51 | INR 155.89 | INR 136.51 | 22.00K |
| 2026-06-30 | INR 138.39 | +1.08% | INR 140.00 | INR 140.10 | INR 136.00 | 4.04K |
| 2026-06-29 | INR 136.91 | -1.51% | INR 142.62 | INR 142.62 | INR 136.30 | 3.01K |
| 2026-06-26 | INR 139.01 | 0.00% | INR 139.01 | INR 139.01 | INR 139.01 | 0 |
| 2026-06-25 | INR 139.01 | +0.38% | INR 138.50 | INR 144.13 | INR 136.65 | 9.96K |
| 2026-06-24 | INR 138.48 | +1.05% | INR 139.20 | INR 139.99 | INR 136.35 | 266 |
| 2026-06-23 | INR 137.04 | -1.81% | INR 141.00 | INR 142.00 | INR 135.12 | 2.35K |
| 2026-06-22 | INR 139.56 | +0.12% | INR 141.89 | INR 142.80 | INR 136.05 | 1.51K |
| 2026-06-19 | INR 139.39 | -0.06% | INR 139.47 | INR 141.78 | INR 136.75 | 673 |
| 2026-06-18 | INR 139.47 | +3.31% | INR 135.01 | INR 147.00 | INR 133.31 | 3.12K |
| 2026-06-17 | INR 135.00 | -0.25% | INR 138.79 | INR 138.79 | INR 134.06 | 1.69K |
| 2026-06-16 | INR 135.34 | +0.08% | INR 136.90 | INR 137.00 | INR 134.00 | 1.99K |
| 2026-06-15 | INR 135.23 | +1.49% | INR 134.80 | INR 137.00 | INR 134.80 | 4.09K |
| 2026-06-12 | INR 133.24 | +0.76% | INR 132.90 | INR 134.80 | INR 132.30 | 812 |
| 2026-06-11 | INR 132.24 | +0.90% | INR 133.00 | INR 133.99 | INR 130.00 | 1.73K |
| 2026-06-10 | INR 131.06 | -1.68% | INR 131.00 | INR 134.50 | INR 130.40 | 1.56K |
| 2026-06-09 | INR 133.30 | +2.29% | INR 132.10 | INR 134.84 | INR 130.00 | 2.10K |
| 2026-06-08 | INR 130.32 | -1.22% | INR 128.80 | INR 134.65 | INR 127.21 | 2.71K |
| 2026-06-05 | INR 131.93 | -0.42% | INR 131.51 | INR 134.29 | INR 130.50 | 865 |
| 2026-06-04 | INR 132.49 | +1.68% | INR 133.75 | INR 133.75 | INR 128.23 | 887 |
| 2026-06-03 | INR 130.30 | -1.52% | INR 132.31 | INR 132.31 | INR 129.00 | 4.23K |
| 2026-06-02 | INR 132.31 | +0.64% | INR 132.00 | INR 136.00 | INR 130.10 | 13.76K |
| 2026-06-01 | INR 131.47 | -1.36% | INR 141.00 | INR 141.00 | INR 131.20 | 2.32K |
| 2026-05-29 | INR 133.28 | -2.71% | INR 139.00 | INR 141.75 | INR 132.62 | 5.64K |
| 2026-05-28 | INR 136.99 | 0.00% | INR 136.99 | INR 136.99 | INR 136.99 | 0 |