Dhunseri Tea & Industries Limited (DTIL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 205.10 | 207.05 | 198.80 | 200.95 | 200.95 | 6,996 |
| 02 May 2024 | 209.05 | 209.05 | 202.80 | 203.65 | 203.65 | 7,045 |
| 30 Apr 2024 | 208.05 | 213.85 | 205.80 | 208.45 | 208.45 | 10,772 |
| 29 Apr 2024 | 202.55 | 210.80 | 201.80 | 207.50 | 207.50 | 23,083 |
| 26 Apr 2024 | 206.50 | 207.50 | 200.35 | 201.45 | 201.45 | 10,967 |
| 25 Apr 2024 | 203.35 | 208.00 | 202.50 | 205.40 | 205.40 | 6,854 |
| 24 Apr 2024 | 201.80 | 204.50 | 201.15 | 202.40 | 202.40 | 6,056 |
| 23 Apr 2024 | 203.65 | 203.70 | 200.30 | 201.75 | 201.75 | 4,412 |
| 22 Apr 2024 | 201.00 | 203.55 | 200.25 | 202.60 | 202.60 | 2,620 |
| 19 Apr 2024 | 202.00 | 203.00 | 200.20 | 200.80 | 200.80 | 7,506 |
| 18 Apr 2024 | 201.15 | 204.95 | 200.70 | 202.00 | 202.00 | 5,153 |
| 16 Apr 2024 | 198.05 | 201.55 | 198.05 | 200.10 | 200.10 | 2,701 |
| 15 Apr 2024 | 198.00 | 203.30 | 195.00 | 198.05 | 198.05 | 10,257 |
| 12 Apr 2024 | 205.60 | 211.05 | 201.00 | 201.95 | 201.95 | 13,123 |
| 10 Apr 2024 | 204.10 | 206.95 | 203.10 | 204.50 | 204.50 | 4,285 |
| 09 Apr 2024 | 208.70 | 208.70 | 202.05 | 203.05 | 203.05 | 4,098 |
| 08 Apr 2024 | 209.95 | 211.90 | 207.40 | 208.60 | 208.60 | 5,759 |
| 05 Apr 2024 | 207.90 | 209.65 | 206.05 | 207.25 | 207.25 | 3,298 |
| 04 Apr 2024 | 204.65 | 211.90 | 204.65 | 205.95 | 205.95 | 5,986 |
| 03 Apr 2024 | 202.85 | 209.80 | 201.90 | 204.40 | 204.40 | 14,792 |
| 02 Apr 2024 | 198.95 | 208.75 | 196.75 | 203.80 | 203.80 | 13,552 |
| 01 Apr 2024 | 186.25 | 201.40 | 186.25 | 198.50 | 198.50 | 14,915 |
| 28 Mar 2024 | 188.00 | 194.80 | 184.00 | 186.15 | 186.15 | 24,320 |
| 27 Mar 2024 | 198.25 | 198.25 | 186.60 | 188.90 | 188.90 | 12,456 |
| 26 Mar 2024 | 194.95 | 199.35 | 192.20 | 194.10 | 194.10 | 12,355 |
| 22 Mar 2024 | 196.00 | 199.00 | 194.10 | 195.95 | 195.95 | 8,094 |
| 21 Mar 2024 | 199.00 | 201.00 | 195.10 | 197.20 | 197.20 | 9,511 |
| 20 Mar 2024 | 193.45 | 198.00 | 191.40 | 196.20 | 196.20 | 4,962 |
| 19 Mar 2024 | 198.80 | 198.80 | 190.10 | 193.65 | 193.65 | 3,037 |
| 18 Mar 2024 | 192.50 | 197.85 | 192.50 | 195.05 | 195.05 | 7,054 |
| 15 Mar 2024 | 199.00 | 199.00 | 189.50 | 191.75 | 191.75 | 7,526 |
| 14 Mar 2024 | 188.95 | 198.30 | 188.90 | 197.15 | 197.15 | 11,952 |
| 13 Mar 2024 | 205.70 | 208.95 | 185.00 | 186.30 | 186.30 | 29,111 |
| 12 Mar 2024 | 209.00 | 213.45 | 201.50 | 203.45 | 203.45 | 9,775 |
| 11 Mar 2024 | 216.95 | 216.95 | 208.00 | 210.25 | 210.25 | 6,321 |
| 07 Mar 2024 | 213.00 | 217.45 | 213.00 | 215.00 | 215.00 | 7,359 |
| 06 Mar 2024 | 218.90 | 218.90 | 207.90 | 210.45 | 210.45 | 11,171 |
| 05 Mar 2024 | 219.35 | 219.40 | 214.00 | 215.45 | 215.45 | 2,629 |
| 04 Mar 2024 | 217.30 | 219.35 | 216.50 | 218.35 | 218.35 | 2,661 |
| 01 Mar 2024 | 219.95 | 223.60 | 215.10 | 218.15 | 218.15 | 13,994 |
| 29 Feb 2024 | 216.55 | 219.70 | 215.10 | 219.30 | 219.30 | 3,134 |
| 28 Feb 2024 | 223.95 | 223.95 | 215.00 | 215.60 | 215.60 | 16,806 |
| 27 Feb 2024 | 222.95 | 224.85 | 220.10 | 221.30 | 221.30 | 4,885 |
| 26 Feb 2024 | 222.55 | 225.50 | 221.10 | 223.45 | 223.45 | 4,462 |
| 23 Feb 2024 | 223.95 | 224.50 | 220.05 | 221.40 | 221.40 | 7,241 |
| 22 Feb 2024 | 223.85 | 225.90 | 218.50 | 220.60 | 220.60 | 11,410 |
| 21 Feb 2024 | 224.55 | 230.85 | 220.50 | 221.85 | 221.85 | 21,945 |
| 20 Feb 2024 | 223.45 | 227.95 | 222.65 | 224.55 | 224.55 | 7,686 |
| 19 Feb 2024 | 221.95 | 223.95 | 220.10 | 222.30 | 222.30 | 7,356 |
| 16 Feb 2024 | 222.00 | 226.15 | 218.00 | 220.20 | 220.20 | 24,194 |
| 15 Feb 2024 | 221.10 | 223.95 | 216.50 | 218.20 | 218.20 | 6,989 |
| 14 Feb 2024 | 214.95 | 221.80 | 210.50 | 219.85 | 219.85 | 10,931 |
| 13 Feb 2024 | 215.00 | 217.75 | 210.50 | 213.70 | 213.70 | 7,446 |
| 12 Feb 2024 | 232.55 | 235.00 | 215.00 | 215.25 | 215.25 | 30,887 |
| 09 Feb 2024 | 240.05 | 240.05 | 226.20 | 232.55 | 232.55 | 41,867 |
| 08 Feb 2024 | 247.00 | 253.95 | 245.10 | 246.65 | 246.65 | 15,601 |
| 07 Feb 2024 | 248.00 | 255.90 | 245.60 | 246.10 | 246.10 | 23,229 |
| 06 Feb 2024 | 251.10 | 255.95 | 245.20 | 247.05 | 247.05 | 26,984 |
| 05 Feb 2024 | 258.00 | 263.90 | 248.30 | 251.10 | 251.10 | 29,965 |
| 02 Feb 2024 | 256.00 | 265.90 | 255.90 | 256.95 | 256.95 | 24,349 |
| 01 Feb 2024 | 265.90 | 269.90 | 256.50 | 257.70 | 257.70 | 31,486 |
| 31 Jan 2024 | 266.95 | 275.00 | 259.50 | 264.50 | 264.50 | 101,649 |
| 30 Jan 2024 | 256.00 | 274.00 | 255.00 | 266.10 | 266.10 | 191,835 |
| 29 Jan 2024 | 239.00 | 257.90 | 235.10 | 251.10 | 251.10 | 144,526 |
| 25 Jan 2024 | 239.00 | 241.45 | 229.95 | 234.90 | 234.90 | 27,449 |
| 24 Jan 2024 | 228.35 | 234.85 | 223.55 | 231.85 | 231.85 | 16,446 |
| 23 Jan 2024 | 239.95 | 247.70 | 227.00 | 228.35 | 228.35 | 35,257 |
| 19 Jan 2024 | 227.55 | 240.30 | 222.80 | 237.35 | 237.35 | 34,292 |
| 18 Jan 2024 | 226.00 | 227.45 | 219.90 | 224.75 | 224.75 | 16,179 |
| 17 Jan 2024 | 228.50 | 228.50 | 222.40 | 224.05 | 224.05 | 11,789 |
| 16 Jan 2024 | 237.40 | 237.40 | 228.25 | 229.35 | 229.35 | 17,691 |
| 15 Jan 2024 | 238.90 | 243.00 | 236.00 | 237.60 | 237.60 | 21,579 |
| 12 Jan 2024 | 238.90 | 241.45 | 232.55 | 236.45 | 236.45 | 37,403 |
| 11 Jan 2024 | 222.20 | 239.50 | 222.05 | 236.90 | 236.90 | 69,496 |
| 10 Jan 2024 | 224.75 | 227.00 | 220.20 | 221.65 | 221.65 | 14,699 |
| 09 Jan 2024 | 225.40 | 226.90 | 220.50 | 221.10 | 221.10 | 20,899 |
| 08 Jan 2024 | 230.50 | 233.00 | 221.20 | 224.00 | 224.00 | 9,846 |
| 05 Jan 2024 | 221.00 | 236.90 | 221.00 | 228.20 | 228.20 | 37,238 |
| 04 Jan 2024 | 222.80 | 224.30 | 221.05 | 222.90 | 222.90 | 9,941 |
| 03 Jan 2024 | 224.95 | 224.95 | 220.05 | 222.65 | 222.65 | 13,069 |
| 02 Jan 2024 | 225.90 | 225.90 | 222.00 | 223.10 | 223.10 | 5,185 |
| 01 Jan 2024 | 223.85 | 225.05 | 221.70 | 222.90 | 222.90 | 11,920 |
| 29 Dec 2023 | 224.45 | 229.45 | 220.15 | 221.65 | 221.65 | 14,819 |
| 28 Dec 2023 | 224.15 | 226.90 | 222.05 | 224.45 | 224.45 | 4,645 |
| 27 Dec 2023 | 230.90 | 231.95 | 221.20 | 223.95 | 223.95 | 11,619 |
| 26 Dec 2023 | 227.00 | 236.00 | 227.00 | 230.90 | 230.90 | 37,217 |
| 22 Dec 2023 | 222.45 | 232.95 | 222.05 | 226.10 | 226.10 | 20,460 |
| 21 Dec 2023 | 218.50 | 225.05 | 217.95 | 222.00 | 222.00 | 9,816 |
| 20 Dec 2023 | 229.50 | 229.50 | 218.00 | 219.10 | 219.10 | 10,283 |
| 19 Dec 2023 | 227.95 | 230.40 | 224.05 | 227.40 | 227.40 | 8,363 |
| 18 Dec 2023 | 226.00 | 240.00 | 225.40 | 227.60 | 227.60 | 18,718 |
| 15 Dec 2023 | 222.35 | 225.00 | 220.15 | 223.35 | 223.35 | 8,627 |
| 14 Dec 2023 | 228.40 | 228.40 | 221.10 | 222.35 | 222.35 | 16,174 |
| 13 Dec 2023 | 223.20 | 225.35 | 218.40 | 224.70 | 224.70 | 4,799 |
| 12 Dec 2023 | 223.75 | 227.00 | 218.00 | 219.00 | 219.00 | 12,686 |
| 11 Dec 2023 | 223.90 | 228.90 | 222.25 | 223.55 | 223.55 | 5,491 |
| 08 Dec 2023 | 226.90 | 232.90 | 222.05 | 224.00 | 224.00 | 10,337 |
| 07 Dec 2023 | 224.00 | 228.55 | 222.15 | 225.90 | 225.90 | 7,220 |
| 06 Dec 2023 | 224.80 | 226.20 | 221.70 | 224.90 | 224.90 | 5,372 |
| 05 Dec 2023 | 223.60 | 226.20 | 222.00 | 223.65 | 223.65 | 4,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.