Dhunseri Tea & Industries Limited - DTIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	183.85	147.82	147.82	188	146.32	305,133
October 16, 2025	182.94	182.91	182.91	184.99	182.5	1,274
October 15, 2025	183.14	182.02	182.02	185.62	180	3,665
October 14, 2025	184.2	182.22	182.22	186.5	180	2,602
October 13, 2025	182.16	180.58	180.58	184.49	179.01	3,544
October 10, 2025	185.39	182.65	182.65	185.39	182.02	3,179
October 09, 2025	186.98	182.58	182.58	186.98	181.65	900
October 08, 2025	187.99	183.65	183.65	187.99	183	3,316
October 07, 2025	187.27	185.44	185.44	187.68	184.26	515
October 06, 2025	184.51	187.28	187.28	190	181.58	4,444
October 03, 2025	186.47	184.51	184.51	186.47	183.7	959
October 01, 2025	187.49	183.61	183.61	187.49	182.1	2,185
September 30, 2025	187.48	184.75	184.75	187.48	184	896
September 29, 2025	187.9	184.27	184.27	187.9	183.5	972
September 26, 2025	186.62	184.17	184.17	186.62	183	982
September 25, 2025	192.45	185.69	185.69	192.45	185.06	4,011
September 24, 2025	188.35	189.47	189.47	190.91	187	1,378
September 23, 2025	192.74	187.41	187.41	192.74	186.65	13,744
September 22, 2025	192	189.63	189.63	192.6	186.6	2,632
September 19, 2025	192.78	190.16	190.16	192.78	189.55	5,308
September 18, 2025	191.07	191.83	191.83	192.99	188.27	4,399
September 17, 2025	188.42	191.52	191.52	193	188.42	5,893
September 16, 2025	192.99	189.7	189.7	192.99	189.5	7,736
September 15, 2025	193	190.29	190.29	193.05	189.1	5,699
September 12, 2025	192.87	191.23	191.23	194.5	190.4	4,453
September 11, 2025	194.7	192.87	192.87	198.9	190.15	11,722
September 10, 2025	191	191.13	191.13	194	188.75	725
September 09, 2025	193.32	190.47	190.47	193.58	190	1,940
September 08, 2025	192.77	192.34	192.34	193.73	190.94	3,074
September 05, 2025	193.19	191.24	191.24	197.57	190.1	8,939
September 04, 2025	193.22	192.16	192.16	194.39	187.61	2,800
September 03, 2025	190.15	192.25	192.25	195	190.15	2,849
September 02, 2025	193.14	191.29	191.29	194.8	190.41	2,093
September 01, 2025	191.09	191.63	191.63	193.85	191.08	1,827
August 29, 2025	193.99	189.97	189.97	194.55	189	3,912
August 28, 2025	194.05	191.95	191.95	195.19	191.6	2,979
August 26, 2025	196.22	194.33	194.33	197.59	194	1,694
August 25, 2025	199.63	194.77	194.77	200	194.05	5,953
August 22, 2025	201	199.63	199.63	202	198.06	5,134
August 21, 2025	200.35	197.36	197.36	200.39	195.55	5,279
August 20, 2025	197.09	196.44	196.44	199.94	195	3,624
August 19, 2025	196.32	198.82	198.82	199	196.31	3,191
August 18, 2025	200	196.29	196.29	201.99	195.85	3,534
August 14, 2025	199.26	196.9	196.9	200.78	194.84	3,692
August 13, 2025	202.42	198.41	198.41	205	197.25	7,206
August 12, 2025	206.99	202.42	202.42	211.45	200.56	42,347
August 11, 2025	186.33	195.07	195.07	198.8	184.01	23,419
August 08, 2025	188.85	186.4	186.4	191.39	184.99	9,881
August 07, 2025	191.89	188.85	188.85	191.89	188	2,071
August 06, 2025	194.7	189.09	189.09	194.7	188	726
August 05, 2025	190.57	194.2	194.2	194.89	189.21	2,439
August 04, 2025	191.36	188.82	188.82	191.77	188.2	1,591
August 01, 2025	194.09	189.46	189.46	194.69	188.15	4,228
July 31, 2025	191.94	192.51	191.51	194	188.01	1,578
July 30, 2025	191.64	188.51	187.53	192.79	188	1,693
July 29, 2025	190.89	190.52	189.53	193.79	189.61	2,538
July 28, 2025	190.22	189.57	188.59	195.63	188	4,014
July 25, 2025	192	191.17	190.18	197.6	191	2,290
July 24, 2025	198.8	193.73	192.72	199	193	2,407
July 23, 2025	195.39	197.81	196.78	199	192.01	6,041

Dhunseri Tea & Industries Limited (DTIL.NS) NSE