Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 27.50
-0.15 (-0.54%)
At close: Feb 12, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |