Diana Tea Company Limited (BOM:530959)
India
· Delayed Price · Currency is INR 27.02
-0.60 (-2.17%)
At close: Apr 29, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.60 | 27.60 | 27.02 | 27.02 | 27.02 | -2.17% | 2,338 |
| Apr 28, 2026 | 27.60 | 27.75 | 27.05 | 27.62 | 27.62 | 1.96% | 13,171 |
| Apr 27, 2026 | 26.56 | 27.90 | 26.56 | 27.09 | 27.09 | -0.18% | 3,337 |
| Apr 24, 2026 | 27.25 | 27.68 | 26.66 | 27.14 | 27.14 | 0.04% | 4,452 |
| Apr 23, 2026 | 27.35 | 27.35 | 26.00 | 27.13 | 27.13 | -0.44% | 6,243 |
| Apr 22, 2026 | 27.40 | 27.40 | 26.50 | 27.25 | 27.25 | 0.81% | 2,232 |
| Apr 21, 2026 | 27.69 | 27.69 | 26.60 | 27.03 | 27.03 | 0.11% | 1,438 |
| Apr 20, 2026 | 27.89 | 27.89 | 26.72 | 27.00 | 27.00 | 2.20% | 3,717 |
| Apr 17, 2026 | 26.90 | 27.49 | 26.37 | 26.42 | 26.42 | -1.60% | 3,073 |
| Apr 16, 2026 | 27.17 | 27.80 | 26.80 | 26.85 | 26.85 | -2.51% | 9,562 |
| Apr 15, 2026 | 27.24 | 28.70 | 27.16 | 27.54 | 27.54 | 1.44% | 7,971 |
| Apr 13, 2026 | 25.00 | 27.20 | 25.00 | 27.15 | 27.15 | 0.85% | 4,701 |
| Apr 10, 2026 | 26.46 | 27.18 | 25.69 | 26.92 | 26.92 | 3.42% | 1,540 |
| Apr 9, 2026 | 26.26 | 27.18 | 25.76 | 26.03 | 26.03 | -0.84% | 2,985 |
| Apr 8, 2026 | 27.50 | 27.50 | 25.70 | 26.25 | 26.25 | 1.70% | 32,213 |
| Apr 7, 2026 | 26.15 | 26.55 | 25.10 | 25.81 | 25.81 | -0.19% | 6,733 |
| Apr 6, 2026 | 25.00 | 25.99 | 25.00 | 25.86 | 25.86 | 4.74% | 1,859 |
| Apr 2, 2026 | 24.59 | 25.30 | 23.80 | 24.69 | 24.69 | 0.37% | 3,001 |
| Apr 1, 2026 | 23.95 | 24.60 | 23.95 | 24.60 | 24.60 | 6.91% | 1,486 |
| Mar 30, 2026 | 23.11 | 24.30 | 22.75 | 23.01 | 23.01 | -0.43% | 5,544 |
| Mar 27, 2026 | 23.27 | 24.35 | 23.10 | 23.11 | 23.11 | -0.82% | 13,863 |
| Mar 25, 2026 | 24.65 | 24.96 | 23.20 | 23.30 | 23.30 | -3.28% | 8,454 |
| Mar 24, 2026 | 23.47 | 24.49 | 23.47 | 24.09 | 24.09 | 2.64% | 4,629 |
| Mar 23, 2026 | 24.20 | 24.99 | 23.20 | 23.47 | 23.47 | -3.02% | 16,258 |
| Mar 20, 2026 | 24.99 | 25.38 | 24.02 | 24.20 | 24.20 | -0.17% | 7,739 |
| Mar 19, 2026 | 24.29 | 24.75 | 23.51 | 24.24 | 24.24 | 0.37% | 4,915 |
| Mar 18, 2026 | 23.95 | 24.15 | 23.30 | 24.15 | 24.15 | 1.47% | 4,436 |
| Mar 17, 2026 | 24.01 | 24.79 | 23.76 | 23.80 | 23.80 | -0.87% | 4,218 |
| Mar 16, 2026 | 23.50 | 24.44 | 23.50 | 24.01 | 24.01 | -0.79% | 1,139 |
| Mar 13, 2026 | 24.60 | 25.00 | 24.00 | 24.20 | 24.20 | -1.18% | 3,547 |
| Mar 12, 2026 | 24.22 | 24.80 | 24.21 | 24.49 | 24.49 | -0.65% | 920 |
| Mar 11, 2026 | 24.51 | 24.83 | 24.17 | 24.65 | 24.65 | 1.44% | 1,475 |
| Mar 10, 2026 | 24.90 | 24.90 | 23.88 | 24.30 | 24.30 | 0.79% | 10,172 |
| Mar 9, 2026 | 26.45 | 26.85 | 22.76 | 24.11 | 24.11 | -7.80% | 25,911 |
| Mar 6, 2026 | 26.42 | 26.42 | 25.50 | 26.15 | 26.15 | 2.79% | 1,191 |
| Mar 5, 2026 | 25.95 | 26.00 | 25.32 | 25.44 | 25.44 | 1.27% | 1,919 |
| Mar 4, 2026 | 26.95 | 27.29 | 24.27 | 25.12 | 25.12 | -8.15% | 23,879 |
| Mar 2, 2026 | 25.60 | 28.00 | 25.02 | 27.35 | 27.35 | 2.74% | 16,823 |
| Feb 27, 2026 | 27.01 | 27.10 | 26.60 | 26.62 | 26.62 | -1.44% | 5,670 |
| Feb 26, 2026 | 26.88 | 28.39 | 26.88 | 27.01 | 27.01 | -1.50% | 6,435 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.20 | 27.42 | 27.42 | 0.77% | 488 |
| Feb 24, 2026 | 28.59 | 28.59 | 27.05 | 27.21 | 27.21 | -2.75% | 1,214 |
| Feb 23, 2026 | 27.75 | 28.97 | 27.20 | 27.98 | 27.98 | 0.83% | 557 |
| Feb 20, 2026 | 28.00 | 28.37 | 27.62 | 27.75 | 27.75 | 0.18% | 5,970 |
| Feb 19, 2026 | 27.41 | 27.71 | 27.41 | 27.70 | 27.70 | -1.04% | 119 |
| Feb 18, 2026 | 28.90 | 28.90 | 27.71 | 27.99 | 27.99 | -2.78% | 7,792 |
| Feb 17, 2026 | 28.95 | 28.95 | 27.41 | 28.79 | 28.79 | -0.17% | 3,165 |
| Feb 16, 2026 | 27.10 | 29.00 | 27.10 | 28.84 | 28.84 | 8.83% | 23,892 |
| Feb 13, 2026 | 27.40 | 27.40 | 26.30 | 26.50 | 26.50 | -3.64% | 8,792 |
| Feb 12, 2026 | 27.64 | 27.64 | 27.15 | 27.50 | 27.50 | -0.54% | 377 |
| Feb 11, 2026 | 28.94 | 28.94 | 27.46 | 27.65 | 27.65 | -1.46% | 4,864 |
| Feb 10, 2026 | 28.59 | 28.89 | 27.06 | 28.06 | 28.06 | 1.45% | 11,632 |
| Feb 9, 2026 | 26.75 | 28.20 | 25.00 | 27.66 | 27.66 | 4.18% | 25,949 |
| Feb 6, 2026 | 27.45 | 27.45 | 26.36 | 26.55 | 26.55 | -1.63% | 999 |
| Feb 5, 2026 | 26.86 | 27.88 | 26.41 | 26.99 | 26.99 | - | 5,199 |
| Feb 4, 2026 | 26.16 | 27.55 | 26.16 | 26.99 | 26.99 | 1.20% | 3,843 |
| Feb 3, 2026 | 27.43 | 28.60 | 25.00 | 26.67 | 26.67 | -3.23% | 23,958 |
| Feb 2, 2026 | 26.82 | 27.89 | 26.45 | 27.56 | 27.56 | 2.84% | 1,653 |
| Feb 1, 2026 | 26.00 | 29.00 | 26.00 | 26.80 | 26.80 | 1.82% | 8,743 |
| Jan 30, 2026 | 26.64 | 27.00 | 26.30 | 26.32 | 26.32 | -1.20% | 1,361 |
| Jan 29, 2026 | 27.06 | 27.90 | 26.11 | 26.64 | 26.64 | -0.37% | 5,161 |
| Jan 28, 2026 | 26.93 | 27.02 | 26.15 | 26.74 | 26.74 | -0.67% | 2,114 |
| Jan 27, 2026 | 26.08 | 27.60 | 26.07 | 26.92 | 26.92 | 2.59% | 3,161 |
| Jan 23, 2026 | 26.55 | 28.75 | 26.05 | 26.24 | 26.24 | -1.17% | 2,875 |
| Jan 22, 2026 | 27.49 | 27.49 | 26.10 | 26.55 | 26.55 | -2.53% | 20,932 |
| Jan 21, 2026 | 27.82 | 27.82 | 26.00 | 27.24 | 27.24 | 2.10% | 3,735 |
| Jan 20, 2026 | 27.12 | 27.12 | 26.65 | 26.68 | 26.68 | -1.62% | 3,140 |
| Jan 19, 2026 | 26.26 | 27.25 | 26.26 | 27.12 | 27.12 | 0.93% | 5,034 |
| Jan 16, 2026 | 26.20 | 27.89 | 26.20 | 26.87 | 26.87 | -1.07% | 5,724 |
| Jan 14, 2026 | 27.64 | 27.64 | 27.14 | 27.16 | 27.16 | -1.74% | 746 |
| Jan 13, 2026 | 28.00 | 28.90 | 27.18 | 27.64 | 27.64 | 0.14% | 2,861 |
| Jan 12, 2026 | 27.10 | 27.70 | 26.35 | 27.60 | 27.60 | 1.69% | 3,086 |
| Jan 9, 2026 | 27.66 | 27.66 | 27.04 | 27.14 | 27.14 | -1.42% | 2,641 |
| Jan 8, 2026 | 28.00 | 28.39 | 27.40 | 27.53 | 27.53 | -0.97% | 9,786 |
| Jan 7, 2026 | 27.60 | 27.90 | 27.60 | 27.80 | 27.80 | 1.28% | 3,850 |
| Jan 6, 2026 | 28.82 | 28.82 | 27.00 | 27.45 | 27.45 | -4.75% | 9,176 |
| Jan 5, 2026 | 28.96 | 29.45 | 28.23 | 28.82 | 28.82 | -0.48% | 1,342 |
| Jan 2, 2026 | 28.30 | 29.06 | 28.30 | 28.96 | 28.96 | 2.55% | 9,923 |
| Jan 1, 2026 | 28.24 | 28.25 | 27.95 | 28.24 | 28.24 | 0.79% | 11,557 |
| Dec 31, 2025 | 29.00 | 29.00 | 27.99 | 28.02 | 28.02 | -2.13% | 22,088 |
| Dec 30, 2025 | 29.50 | 29.50 | 28.20 | 28.63 | 28.63 | 0.63% | 233 |
| Dec 29, 2025 | 28.50 | 28.85 | 28.00 | 28.45 | 28.45 | -0.18% | 5,277 |
| Dec 26, 2025 | 29.00 | 30.25 | 28.00 | 28.50 | 28.50 | -2.56% | 56,044 |
| Dec 24, 2025 | 30.24 | 31.00 | 28.90 | 29.25 | 29.25 | -3.27% | 10,411 |
| Dec 23, 2025 | 28.32 | 33.00 | 28.32 | 30.24 | 30.24 | 6.82% | 41,758 |
| Dec 22, 2025 | 28.80 | 28.80 | 28.00 | 28.31 | 28.31 | 1.58% | 2,441 |
| Dec 19, 2025 | 27.55 | 28.97 | 23.27 | 27.87 | 27.87 | 1.16% | 14,184 |
| Dec 18, 2025 | 27.26 | 28.35 | 27.13 | 27.55 | 27.55 | 1.10% | 1,912 |
| Dec 17, 2025 | 28.00 | 28.00 | 27.13 | 27.25 | 27.25 | -3.40% | 2,179 |
| Dec 16, 2025 | 27.80 | 28.99 | 27.00 | 28.21 | 28.21 | -0.60% | 5,216 |
| Dec 15, 2025 | 28.10 | 28.38 | 28.10 | 28.38 | 28.38 | -0.46% | 677 |
| Dec 12, 2025 | 28.06 | 28.90 | 28.06 | 28.51 | 28.51 | 1.60% | 1,300 |
| Dec 11, 2025 | 28.45 | 28.45 | 28.00 | 28.06 | 28.06 | -1.02% | 525 |
| Dec 10, 2025 | 28.11 | 28.86 | 28.01 | 28.35 | 28.35 | 0.14% | 2,205 |
| Dec 9, 2025 | 27.56 | 28.60 | 27.50 | 28.31 | 28.31 | 2.76% | 1,424 |
| Dec 8, 2025 | 28.44 | 28.97 | 27.55 | 27.55 | 27.55 | -1.18% | 13,032 |
| Dec 5, 2025 | 27.89 | 28.87 | 27.87 | 27.88 | 27.88 | 0.04% | 2,658 |
| Dec 4, 2025 | 28.04 | 28.95 | 27.87 | 27.87 | 27.87 | -0.61% | 3,574 |
| Dec 3, 2025 | 28.10 | 28.89 | 28.00 | 28.04 | 28.04 | -0.18% | 721 |
| Dec 2, 2025 | 28.31 | 28.69 | 28.01 | 28.09 | 28.09 | -0.78% | 1,673 |