Tasty Dairy Specialities Limited (BOM:540955)
India
· Delayed Price · Currency is INR 6.50
+0.10 (1.56%)
At close: Mar 6, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.53 | 6.53 | 6.43 | 6.50 | 6.50 | 1.56% | 21 |
| Mar 5, 2026 | 6.37 | 6.68 | 6.37 | 6.40 | 6.40 | 0.47% | 2,940 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | 1,002 |
| Mar 2, 2026 | 6.41 | 6.80 | 6.41 | 6.70 | 6.70 | -0.59% | 11,290 |
| Feb 27, 2026 | 6.80 | 6.82 | 6.35 | 6.74 | 6.74 | 3.69% | 2,992 |
| Feb 26, 2026 | 6.65 | 6.78 | 6.50 | 6.50 | 6.50 | -2.26% | 3,698 |
| Feb 25, 2026 | 6.69 | 6.69 | 6.36 | 6.65 | 6.65 | -0.60% | 1,170 |
| Feb 24, 2026 | 6.83 | 7.10 | 6.50 | 6.69 | 6.69 | -1.91% | 7,814 |
| Feb 23, 2026 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -1.87% | 5,771 |
| Feb 20, 2026 | 6.84 | 7.10 | 6.60 | 6.95 | 6.95 | 2.06% | 6,906 |
| Feb 19, 2026 | 6.74 | 6.95 | 6.65 | 6.81 | 6.81 | 1.49% | 1,237 |
| Feb 18, 2026 | 6.94 | 7.24 | 6.71 | 6.71 | 6.71 | -2.89% | 4,425 |
| Feb 17, 2026 | 6.80 | 7.14 | 6.77 | 6.91 | 6.91 | 1.62% | 4,177 |
| Feb 16, 2026 | 6.54 | 6.87 | 6.35 | 6.80 | 6.80 | 3.50% | 5,627 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.40 | 6.57 | 6.57 | -2.38% | 1,963 |
| Feb 12, 2026 | 7.19 | 7.19 | 6.55 | 6.73 | 6.73 | -1.75% | 7,755 |
| Feb 11, 2026 | 7.52 | 7.52 | 6.82 | 6.85 | 6.85 | -4.46% | 5,224 |
| Feb 10, 2026 | 7.17 | 7.20 | 7.03 | 7.17 | 7.17 | 1.99% | 5,466 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.70 | 7.03 | 7.03 | 4.93% | 4,656 |
| Feb 6, 2026 | 6.59 | 6.91 | 6.59 | 6.70 | 6.70 | 1.67% | 2,950 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | 0.61% | 600 |
| Feb 4, 2026 | 6.48 | 6.75 | 6.48 | 6.55 | 6.55 | 1.55% | 2,419 |
| Feb 3, 2026 | 6.45 | 6.51 | 6.45 | 6.45 | 6.45 | - | 3,675 |
| Feb 2, 2026 | 6.29 | 6.46 | 6.25 | 6.45 | 6.45 | -0.15% | 17,830 |
| Feb 1, 2026 | 6.55 | 6.97 | 6.46 | 6.46 | 6.46 | -5.00% | 14,932 |
| Jan 30, 2026 | 6.50 | 6.85 | 6.50 | 6.80 | 6.80 | 2.41% | 373 |
| Jan 29, 2026 | 6.65 | 6.95 | 6.41 | 6.64 | 6.64 | -0.30% | 2,998 |
| Jan 28, 2026 | 6.90 | 6.97 | 6.50 | 6.66 | 6.66 | 0.30% | 2,030 |
| Jan 27, 2026 | 6.68 | 6.85 | 6.63 | 6.64 | 6.64 | -1.04% | 469 |
| Jan 23, 2026 | 7.02 | 7.33 | 6.66 | 6.71 | 6.71 | -4.01% | 2,037 |
| Jan 22, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.99 | 1.90% | 1,437 |
| Jan 21, 2026 | 6.95 | 7.14 | 6.75 | 6.86 | 6.86 | 0.73% | 4,084 |
| Jan 20, 2026 | 6.65 | 6.94 | 6.64 | 6.81 | 6.81 | 3.03% | 5,543 |
| Jan 19, 2026 | 6.80 | 6.84 | 6.48 | 6.61 | 6.61 | 0.92% | 4,571 |
| Jan 16, 2026 | 6.89 | 7.00 | 6.55 | 6.55 | 6.55 | -4.10% | 9,610 |
| Jan 14, 2026 | 6.83 | 7.00 | 6.55 | 6.83 | 6.83 | 0.44% | 1,752 |
| Jan 13, 2026 | 6.62 | 6.90 | 6.62 | 6.80 | 6.80 | 2.26% | 1,047 |
| Jan 12, 2026 | 6.65 | 6.65 | 6.40 | 6.65 | 6.65 | - | 3,978 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -5.00% | 13,807 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,904 |
| Jan 7, 2026 | 7.30 | 7.30 | 6.94 | 7.00 | 7.00 | -4.11% | 2,778 |
| Jan 6, 2026 | 7.30 | 7.31 | 7.08 | 7.30 | 7.30 | - | 7,313 |
| Jan 5, 2026 | 7.24 | 7.44 | 7.06 | 7.30 | 7.30 | 1.11% | 10,114 |
| Jan 2, 2026 | 7.05 | 7.40 | 7.05 | 7.22 | 7.22 | -1.10% | 1,664 |
| Jan 1, 2026 | 7.20 | 7.38 | 7.20 | 7.30 | 7.30 | 1.81% | 7,343 |
| Dec 31, 2025 | 7.10 | 7.40 | 7.10 | 7.17 | 7.17 | 0.99% | 3,267 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.01 | 7.10 | 7.10 | - | 884 |
| Dec 29, 2025 | 7.29 | 7.29 | 7.00 | 7.10 | 7.10 | -0.28% | 987 |
| Dec 26, 2025 | 7.18 | 7.18 | 7.01 | 7.12 | 7.12 | -0.42% | 848 |
| Dec 24, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 3.62% | 17,690 |
| Dec 23, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -3.23% | 4,595 |
| Dec 22, 2025 | 7.07 | 7.14 | 7.00 | 7.13 | 7.13 | 1.86% | 6,073 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 2.19% | 2,702 |
| Dec 18, 2025 | 6.97 | 7.19 | 6.69 | 6.85 | 6.85 | -2.70% | 17,889 |
| Dec 17, 2025 | 7.17 | 7.17 | 6.95 | 7.04 | 7.04 | -1.81% | 3,327 |
| Dec 16, 2025 | 7.27 | 7.30 | 6.94 | 7.17 | 7.17 | -1.78% | 12,039 |
| Dec 15, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 0.83% | 13,247 |
| Dec 12, 2025 | 6.93 | 7.24 | 6.93 | 7.24 | 7.24 | 4.93% | 2,516 |
| Dec 11, 2025 | 6.90 | 7.00 | 6.89 | 6.90 | 6.90 | -4.83% | 8,689 |
| Dec 10, 2025 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | 4,751 |
| Dec 9, 2025 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | -1.75% | 13,452 |
| Dec 8, 2025 | 7.50 | 7.60 | 7.43 | 7.43 | 7.43 | -4.99% | 6,819 |
| Dec 5, 2025 | 7.95 | 7.95 | 7.82 | 7.82 | 7.82 | -1.64% | 1,201 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.80 | 7.95 | 7.95 | 1.15% | 2,286 |
| Dec 3, 2025 | 7.59 | 8.10 | 7.59 | 7.86 | 7.86 | 1.55% | 3,235 |
| Dec 2, 2025 | 7.50 | 8.05 | 7.50 | 7.74 | 7.74 | -0.77% | 2,923 |
| Dec 1, 2025 | 7.97 | 8.19 | 7.61 | 7.80 | 7.80 | -2.13% | 5,794 |
| Nov 28, 2025 | 8.00 | 8.35 | 7.90 | 7.97 | 7.97 | -2.33% | 6,178 |
| Nov 27, 2025 | 8.04 | 8.24 | 8.03 | 8.16 | 8.16 | 1.49% | 2,257 |
| Nov 26, 2025 | 8.35 | 8.35 | 8.00 | 8.04 | 8.04 | -2.90% | 6,049 |
| Nov 25, 2025 | 8.18 | 8.34 | 7.91 | 8.28 | 8.28 | 2.22% | 2,700 |
| Nov 24, 2025 | 7.85 | 8.24 | 7.82 | 8.10 | 8.10 | 3.18% | 993 |
| Nov 21, 2025 | 8.19 | 8.25 | 7.79 | 7.85 | 7.85 | -4.15% | 1,419 |
| Nov 20, 2025 | 8.10 | 8.20 | 8.00 | 8.19 | 8.19 | -0.73% | 5,435 |
| Nov 19, 2025 | 8.35 | 8.35 | 7.94 | 8.25 | 8.25 | -1.20% | 2,397 |
| Nov 18, 2025 | 8.29 | 8.40 | 8.05 | 8.35 | 8.35 | 2.71% | 2,071 |
| Nov 17, 2025 | 8.55 | 8.68 | 8.02 | 8.13 | 8.13 | -1.93% | 27,473 |
| Nov 14, 2025 | 8.01 | 8.29 | 8.00 | 8.29 | 8.29 | 3.50% | 1,184 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.00 | 8.01 | 8.01 | -3.49% | 3,913 |
| Nov 12, 2025 | 8.09 | 8.30 | 8.00 | 8.30 | 8.30 | 3.11% | 795 |
| Nov 11, 2025 | 8.52 | 8.52 | 7.98 | 8.05 | 8.05 | -4.17% | 6,022 |
| Nov 10, 2025 | 8.18 | 8.47 | 8.16 | 8.40 | 8.40 | 2.56% | 7,122 |
| Nov 7, 2025 | 8.18 | 8.25 | 8.00 | 8.19 | 8.19 | 1.11% | 5,490 |
| Nov 6, 2025 | 8.15 | 8.23 | 7.75 | 8.10 | 8.10 | -0.61% | 3,557 |
| Nov 4, 2025 | 8.49 | 8.50 | 8.05 | 8.15 | 8.15 | -2.63% | 8,411 |
| Nov 3, 2025 | 8.49 | 8.55 | 8.25 | 8.37 | 8.37 | -0.24% | 6,024 |
| Oct 31, 2025 | 8.40 | 8.50 | 8.15 | 8.39 | 8.39 | 0.60% | 4,345 |
| Oct 30, 2025 | 8.35 | 8.39 | 8.00 | 8.34 | 8.34 | -0.12% | 2,748 |
| Oct 29, 2025 | 8.45 | 8.45 | 8.06 | 8.35 | 8.35 | -0.71% | 5,671 |
| Oct 28, 2025 | 8.50 | 8.70 | 8.36 | 8.41 | 8.41 | -3.22% | 3,913 |
| Oct 27, 2025 | 8.75 | 8.78 | 8.59 | 8.69 | 8.69 | 2.00% | 3,608 |
| Oct 24, 2025 | 8.81 | 8.81 | 8.51 | 8.52 | 8.52 | -2.52% | 4,816 |
| Oct 23, 2025 | 8.53 | 8.80 | 8.45 | 8.74 | 8.74 | 3.43% | 6,731 |
| Oct 21, 2025 | 8.10 | 8.70 | 8.10 | 8.45 | 8.45 | 1.68% | 3,471 |
| Oct 20, 2025 | 8.70 | 8.70 | 8.05 | 8.31 | 8.31 | -1.89% | 13,458 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.22 | 8.47 | 8.47 | -2.08% | 3,357 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.10 | 8.65 | 8.65 | 4.22% | 3,517 |
| Oct 15, 2025 | 7.83 | 8.82 | 7.83 | 8.30 | 8.30 | -0.60% | 4,951 |
| Oct 14, 2025 | 9.13 | 9.35 | 8.16 | 8.35 | 8.35 | -6.70% | 9,761 |
| Oct 13, 2025 | 8.97 | 9.25 | 8.89 | 8.95 | 8.95 | 1.13% | 5,186 |