Price Data Selection & Download
Dhunseri Tea & Industries Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2795 daily OHLCV records on NSE from Jan. 2015 to May 2026. Explore DTIL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹399.95
June 18, 2021
NSE Exchange
Share Price All Time Low
₹60.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
1,302,056
October 03, 2024 • ₹299.25
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
DTIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹135.98 | ₹139.50 | ₹135.57 | ₹136.99 | 1,697 |
| 2026-05-26 | ₹140.78 | ₹140.78 | ₹132.10 | ₹135.98 | 6,272 |
| 2026-05-25 | ₹132.32 | ₹142.70 | ₹132.32 | ₹140.78 | 2,073 |
| 2026-05-22 | ₹136.00 | ₹138.90 | ₹135.01 | ₹137.78 | 2,934 |
| 2026-05-21 | ₹133.00 | ₹142.85 | ₹132.50 | ₹133.18 | 3,320 |
| 2026-05-20 | ₹134.99 | ₹137.97 | ₹132.02 | ₹136.22 | 1,259 |
| 2026-05-19 | ₹134.00 | ₹136.95 | ₹130.00 | ₹132.12 | 6,428 |
| 2026-05-18 | ₹138.00 | ₹138.00 | ₹131.10 | ₹132.71 | 4,116 |
| 2026-05-15 | ₹136.00 | ₹143.57 | ₹136.00 | ₹137.09 | 1,787 |
| 2026-05-14 | ₹143.74 | ₹143.74 | ₹136.26 | ₹138.15 | 2,993 |
| 2026-05-13 | ₹140.00 | ₹144.84 | ₹136.22 | ₹138.34 | 1,612 |
| 2026-05-12 | ₹147.94 | ₹147.94 | ₹135.15 | ₹140.44 | 3,687 |
| 2026-05-11 | ₹154.70 | ₹154.70 | ₹142.25 | ₹145.07 | 5,729 |
| 2026-05-08 | ₹153.99 | ₹154.00 | ₹150.31 | ₹151.86 | 3,598 |
| 2026-05-07 | ₹153.00 | ₹158.00 | ₹150.42 | ₹151.06 | 2,474 |
| 2026-05-06 | ₹152.00 | ₹158.00 | ₹151.25 | ₹152.37 | 5,765 |
| 2026-05-05 | ₹147.00 | ₹164.30 | ₹147.00 | ₹151.75 | 43,112 |
| 2026-05-04 | ₹138.10 | ₹150.00 | ₹138.10 | ₹146.26 | 8,916 |
| 2026-04-30 | ₹139.59 | ₹141.88 | ₹134.20 | ₹138.34 | 855 |
| 2026-04-29 | ₹144.35 | ₹144.35 | ₹137.26 | ₹138.90 | 912 |
| 2026-04-28 | ₹141.13 | ₹142.80 | ₹136.40 | ₹139.58 | 5,035 |
| 2026-04-27 | ₹144.00 | ₹146.00 | ₹138.40 | ₹140.42 | 1,757 |
| 2026-04-24 | ₹143.01 | ₹147.94 | ₹140.02 | ₹141.04 | 2,957 |
| 2026-04-23 | ₹144.21 | ₹148.40 | ₹140.00 | ₹146.73 | 4,382 |
| 2026-04-22 | ₹142.62 | ₹144.99 | ₹142.56 | ₹143.50 | 696 |
| 2026-04-21 | ₹146.79 | ₹146.79 | ₹141.50 | ₹141.92 | 4,435 |
| 2026-04-20 | ₹140.70 | ₹149.50 | ₹139.50 | ₹146.09 | 4,133 |
| 2026-04-17 | ₹138.95 | ₹144.88 | ₹138.30 | ₹142.60 | 7,281 |
| 2026-04-16 | ₹138.99 | ₹138.99 | ₹135.99 | ₹137.96 | 1,118 |
| 2026-04-15 | ₹136.99 | ₹138.95 | ₹133.99 | ₹134.37 | 2,167 |
| 2026-04-13 | ₹133.00 | ₹135.95 | ₹128.10 | ₹135.63 | 1,625 |
| 2026-04-10 | ₹134.00 | ₹136.00 | ₹131.31 | ₹135.47 | 1,482 |
| 2026-04-09 | ₹134.99 | ₹134.99 | ₹130.00 | ₹130.54 | 3,484 |
| 2026-04-08 | ₹127.00 | ₹135.00 | ₹126.98 | ₹132.96 | 5,806 |
| 2026-04-07 | ₹124.00 | ₹126.00 | ₹122.60 | ₹124.48 | 2,366 |
| 2026-04-06 | ₹125.00 | ₹125.00 | ₹118.26 | ₹121.33 | 2,320 |
| 2026-04-02 | ₹116.38 | ₹124.77 | ₹115.01 | ₹122.26 | 2,651 |
| 2026-04-01 | ₹113.00 | ₹122.41 | ₹110.05 | ₹116.48 | 9,710 |
| 2026-03-30 | ₹115.00 | ₹115.00 | ₹102.00 | ₹109.50 | 9,254 |
| 2026-03-27 | ₹121.47 | ₹122.01 | ₹114.00 | ₹115.44 | 9,011 |
| 2026-03-25 | ₹120.41 | ₹125.09 | ₹120.41 | ₹121.47 | 4,476 |
| 2026-03-24 | ₹126.99 | ₹142.02 | ₹112.37 | ₹122.31 | 7,260 |
| 2026-03-23 | ₹126.00 | ₹126.00 | ₹120.50 | ₹122.22 | 2,917 |
| 2026-03-20 | ₹130.99 | ₹130.99 | ₹126.00 | ₹127.09 | 2,973 |
| 2026-03-19 | ₹131.39 | ₹131.39 | ₹127.10 | ₹127.94 | 1,749 |
| 2026-03-18 | ₹129.00 | ₹131.90 | ₹128.41 | ₹129.79 | 28,104 |
| 2026-03-17 | ₹129.99 | ₹129.99 | ₹126.25 | ₹128.17 | 3,570 |
| 2026-03-16 | ₹130.00 | ₹130.00 | ₹126.80 | ₹127.33 | 4,832 |
| 2026-03-13 | ₹132.67 | ₹132.67 | ₹127.26 | ₹127.66 | 3,332 |
| 2026-03-12 | ₹132.00 | ₹134.70 | ₹128.14 | ₹132.01 | 21,530 |
| 2026-03-11 | ₹131.75 | ₹134.99 | ₹130.00 | ₹131.14 | 19,690 |
| 2026-03-10 | ₹129.09 | ₹134.00 | ₹128.11 | ₹131.75 | 1,503 |
| 2026-03-09 | ₹132.00 | ₹132.00 | ₹128.00 | ₹128.44 | 2,665 |
| 2026-03-06 | ₹136.21 | ₹139.00 | ₹135.00 | ₹135.31 | 1,040 |
| 2026-03-05 | ₹137.94 | ₹137.94 | ₹134.11 | ₹135.54 | 469 |
| 2026-03-04 | ₹134.00 | ₹139.99 | ₹130.00 | ₹132.66 | 1,655 |
| 2026-03-02 | ₹147.00 | ₹147.00 | ₹130.00 | ₹134.03 | 4,178 |
| 2026-02-27 | ₹141.65 | ₹141.65 | ₹136.64 | ₹139.00 | 2,753 |
| 2026-02-26 | ₹141.98 | ₹141.98 | ₹138.96 | ₹140.95 | 1,637 |
| 2026-02-25 | ₹141.67 | ₹142.90 | ₹134.42 | ₹138.27 | 6,701 |
| 2026-02-24 | ₹142.90 | ₹142.90 | ₹137.55 | ₹140.96 | 2,834 |
| 2026-02-23 | ₹142.98 | ₹142.98 | ₹138.50 | ₹139.27 | 1,985 |
| 2026-02-20 | ₹142.99 | ₹142.99 | ₹139.05 | ₹139.08 | 998 |
| 2026-02-19 | ₹144.00 | ₹144.00 | ₹138.00 | ₹139.86 | 1,858 |
| 2026-02-18 | ₹143.02 | ₹145.80 | ₹142.00 | ₹142.40 | 1,355 |
| 2026-02-17 | ₹142.80 | ₹146.50 | ₹142.80 | ₹145.70 | 1,448 |
| 2026-02-16 | ₹141.98 | ₹147.50 | ₹141.98 | ₹145.01 | 2,817 |
| 2026-02-13 | ₹145.37 | ₹145.37 | ₹141.27 | ₹141.98 | 2,813 |
| 2026-02-12 | ₹149.00 | ₹151.00 | ₹144.00 | ₹144.65 | 5,969 |
| 2026-02-11 | ₹147.00 | ₹148.04 | ₹144.00 | ₹145.27 | 4,117 |
| 2026-02-10 | ₹149.39 | ₹154.00 | ₹145.10 | ₹148.04 | 6,052 |
| 2026-02-09 | ₹147.99 | ₹149.00 | ₹144.51 | ₹147.10 | 3,065 |
| 2026-02-06 | ₹149.99 | ₹149.99 | ₹143.00 | ₹143.67 | 913 |
| 2026-02-05 | ₹152.00 | ₹152.00 | ₹142.00 | ₹144.52 | 4,757 |
| 2026-02-04 | ₹154.00 | ₹154.00 | ₹138.67 | ₹143.45 | 19,852 |
| 2026-02-03 | ₹152.00 | ₹156.00 | ₹142.83 | ₹150.40 | 6,179 |
| 2026-02-02 | ₹150.76 | ₹152.94 | ₹146.10 | ₹146.55 | 806 |
| 2026-02-01 | ₹153.95 | ₹153.95 | ₹145.91 | ₹150.00 | 5,872 |
| 2026-01-30 | ₹142.00 | ₹146.28 | ₹136.37 | ₹145.18 | 3,458 |
| 2026-01-29 | ₹143.40 | ₹143.40 | ₹139.05 | ₹141.04 | 4,832 |
| 2026-01-28 | ₹139.00 | ₹142.00 | ₹138.50 | ₹141.17 | 5,101 |
| 2026-01-27 | ₹144.43 | ₹144.43 | ₹135.20 | ₹136.63 | 3,719 |
| 2026-01-23 | ₹143.99 | ₹143.99 | ₹138.50 | ₹140.18 | 1,785 |
| 2026-01-22 | ₹148.00 | ₹148.00 | ₹141.00 | ₹141.22 | 1,616 |
| 2026-01-21 | ₹148.32 | ₹148.32 | ₹141.10 | ₹141.97 | 4,048 |
| 2026-01-20 | ₹153.82 | ₹153.82 | ₹148.00 | ₹148.32 | 868 |
| 2026-01-19 | ₹151.50 | ₹154.00 | ₹146.52 | ₹153.05 | 3,704 |
| 2026-01-16 | ₹150.00 | ₹153.20 | ₹147.50 | ₹151.41 | 5,488 |
| 2026-01-14 | ₹151.99 | ₹154.80 | ₹149.00 | ₹150.06 | 2,321 |
| 2026-01-13 | ₹157.00 | ₹157.00 | ₹147.95 | ₹150.40 | 7,610 |
| 2026-01-12 | ₹158.25 | ₹161.49 | ₹150.37 | ₹153.41 | 9,099 |
| 2026-01-09 | ₹160.64 | ₹162.99 | ₹158.70 | ₹159.00 | 3,408 |
| 2026-01-08 | ₹162.00 | ₹162.00 | ₹159.01 | ₹159.84 | 672 |
| 2026-01-07 | ₹159.50 | ₹162.50 | ₹158.12 | ₹161.77 | 4,023 |
| 2026-01-06 | ₹160.36 | ₹161.59 | ₹158.11 | ₹159.03 | 1,770 |
| 2026-01-05 | ₹160.90 | ₹161.44 | ₹159.00 | ₹159.56 | 3,077 |
| 2026-01-02 | ₹160.98 | ₹160.98 | ₹158.70 | ₹158.94 | 1,589 |
| 2026-01-01 | ₹161.49 | ₹161.49 | ₹158.22 | ₹158.66 | 5,503 |
Dhunseri Tea & Industries Share Price Performance Analysis (Jan 2015 - May 2026)
DTIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.66%
₹158.66 → ₹136.99
Year to Date
Price Volatility
7.40%
Low Volatility
Year to Date
Average Daily Volume
4,710
Year to Date Average
NSE Exchange
Dhunseri Tea & Industries Share Price History – Frequently Asked Questions
Common questions about DTIL historical data and records. Examine DTIL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Dhunseri Tea & Industries (DTIL)?
The all-time high share price of Dhunseri Tea & Industries was ₹399.95 recorded on June 18, 2021 on the NSE exchange.
What is the all-time low share price of Dhunseri Tea & Industries (DTIL)?
The all-time low share price of Dhunseri Tea & Industries was ₹60.0 recorded on March 23, 2020 on the NSE exchange.
How can I download DTIL historical share price data?
You can download Dhunseri Tea & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DTIL shares?
The highest trading volume day for Dhunseri Tea & Industries was 1,302,056 shares traded on October 03, 2024 on the NSE exchange, with share price at ₹299.25.