Tasty Dairy Specialities Limited (BOM:540955)
India
· Delayed Price · Currency is INR 5.93
0.00 (0.00%)
At close: Apr 27, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -4.97% | 2,686 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.24 | 6.24 | 6.24 | -4.88% | 961 |
| Apr 16, 2026 | 6.79 | 6.79 | 6.51 | 6.56 | 6.56 | 1.23% | 10,794 |
| Apr 15, 2026 | 6.15 | 6.54 | 6.15 | 6.48 | 6.48 | 4.01% | 3,098 |
| Apr 13, 2026 | 5.70 | 6.25 | 5.70 | 6.23 | 6.23 | 4.53% | 11,554 |
| Apr 10, 2026 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 4.93% | 3,335 |
| Apr 9, 2026 | 5.41 | 5.68 | 5.41 | 5.68 | 5.68 | 4.99% | 1,594 |
| Apr 8, 2026 | 5.16 | 5.41 | 5.02 | 5.41 | 5.41 | 4.84% | 3,376 |
| Apr 7, 2026 | 5.11 | 5.16 | 5.06 | 5.16 | 5.16 | 1.98% | 80 |
| Apr 6, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | 1.20% | 1,883 |
| Apr 2, 2026 | 5.12 | 5.31 | 5.00 | 5.00 | 5.00 | -1.38% | 406 |
| Apr 1, 2026 | 4.83 | 5.07 | 4.78 | 5.07 | 5.07 | 4.97% | 2,249 |
| Mar 30, 2026 | 4.83 | 5.07 | 4.83 | 4.83 | 4.83 | -4.92% | 17,945 |
| Mar 27, 2026 | 5.33 | 5.34 | 5.08 | 5.08 | 5.08 | -4.87% | 8,041 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.33 | 5.34 | 5.34 | -4.81% | 6,378 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 5,936 |
| Mar 23, 2026 | 5.80 | 6.20 | 5.71 | 5.90 | 5.90 | -1.50% | 8,385 |
| Mar 20, 2026 | 6.00 | 6.09 | 5.61 | 5.99 | 5.99 | 3.28% | 3,528 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | -0.68% | 13,428 |
| Mar 18, 2026 | 5.60 | 5.84 | 5.52 | 5.84 | 5.84 | 4.85% | 14,464 |
| Mar 17, 2026 | 5.96 | 5.96 | 5.55 | 5.57 | 5.57 | -4.62% | 1,515 |
| Mar 16, 2026 | 6.02 | 6.05 | 5.84 | 5.84 | 5.84 | -4.89% | 3,261 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.13 | 6.14 | 6.14 | -1.76% | 6,105 |
| Mar 12, 2026 | 6.17 | 6.35 | 6.17 | 6.25 | 6.25 | 1.30% | 10,805 |
| Mar 11, 2026 | 6.30 | 6.54 | 6.00 | 6.17 | 6.17 | -1.91% | 12,206 |
| Mar 10, 2026 | 6.36 | 6.36 | 6.05 | 6.29 | 6.29 | -0.16% | 5,113 |
| Mar 9, 2026 | 6.56 | 6.82 | 6.18 | 6.30 | 6.30 | -3.08% | 3,721 |
| 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 |