Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 26.24
-0.31 (-1.17%)
At close: Jan 23, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 28.32 | 28.88 | 28.31 | 28.31 | 28.31 | -1.43% | 1,553 |
| Nov 28, 2025 | 28.27 | 29.28 | 28.27 | 28.72 | 28.72 | -1.07% | 3,002 |
| Nov 27, 2025 | 28.68 | 29.15 | 28.60 | 29.03 | 29.03 | 0.73% | 1,486 |
| Nov 26, 2025 | 28.60 | 28.95 | 28.25 | 28.82 | 28.82 | 2.49% | 810 |
| Nov 25, 2025 | 28.90 | 29.29 | 28.05 | 28.12 | 28.12 | -2.56% | 9,323 |
| Nov 24, 2025 | 29.03 | 29.48 | 28.10 | 28.86 | 28.86 | -1.37% | 4,758 |
| Nov 21, 2025 | 29.79 | 29.93 | 29.20 | 29.26 | 29.26 | -1.55% | 3,604 |
| Nov 20, 2025 | 29.94 | 30.29 | 29.22 | 29.72 | 29.72 | -0.73% | 11,305 |
| Nov 19, 2025 | 30.40 | 30.40 | 29.52 | 29.94 | 29.94 | 0.13% | 5,115 |
| Nov 18, 2025 | 29.20 | 30.39 | 29.20 | 29.90 | 29.90 | 1.29% | 15,961 |
| Nov 17, 2025 | 30.25 | 30.59 | 28.10 | 29.52 | 29.52 | -0.44% | 34,961 |
| Nov 14, 2025 | 28.86 | 29.79 | 28.86 | 29.65 | 29.65 | 1.68% | 9,951 |
| Nov 13, 2025 | 29.85 | 29.85 | 28.86 | 29.16 | 29.16 | -0.68% | 6,232 |
| Nov 12, 2025 | 29.80 | 30.45 | 29.00 | 29.36 | 29.36 | -2.91% | 21,765 |