Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 24.09
-0.22 (-0.90%)
At close: Jul 31, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 24.00 | 24.79 | 24.00 | 24.31 | 24.31 | -2.21% | 2,167 |
| Jul 29, 2026 | 24.90 | 24.90 | 24.25 | 24.86 | 24.86 | 3.11% | 598 |
| Jul 28, 2026 | 24.10 | 24.30 | 24.00 | 24.11 | 24.11 | -1.27% | 3,850 |
| Jul 27, 2026 | 24.20 | 25.20 | 24.20 | 24.42 | 24.42 | -0.53% | 848 |
| Jul 24, 2026 | 25.40 | 25.40 | 24.54 | 24.55 | 24.55 | -1.33% | 1,150 |
| Jul 23, 2026 | 24.75 | 25.39 | 24.75 | 24.88 | 24.88 | -2.05% | 8,311 |
| Jul 22, 2026 | 26.00 | 26.00 | 25.35 | 25.40 | 25.40 | -0.78% | 4,316 |
| Jul 21, 2026 | 25.48 | 26.24 | 25.48 | 25.60 | 25.60 | 0.39% | 91 |
| Jul 20, 2026 | 25.88 | 25.89 | 25.10 | 25.50 | 25.50 | 0.47% | 4,110 |
| Jul 17, 2026 | 25.10 | 26.00 | 24.65 | 25.38 | 25.38 | 1.12% | 13,850 |
| Jul 16, 2026 | 24.80 | 25.40 | 24.80 | 25.10 | 25.10 | -0.08% | 1,323 |
| Jul 15, 2026 | 25.02 | 25.40 | 24.92 | 25.12 | 25.12 | 0.92% | 1,395 |
| Jul 14, 2026 | 24.71 | 25.64 | 24.71 | 24.89 | 24.89 | -1.46% | 2,068 |
| Jul 13, 2026 | 25.78 | 25.80 | 25.25 | 25.26 | 25.26 | 0.36% | 3,254 |
| Jul 10, 2026 | 25.90 | 26.00 | 25.01 | 25.17 | 25.17 | -0.63% | 13,143 |
| Jul 9, 2026 | 26.40 | 26.40 | 25.00 | 25.33 | 25.33 | 0.80% | 7,950 |
| Jul 8, 2026 | 26.03 | 26.89 | 25.00 | 25.13 | 25.13 | -5.17% | 12,502 |
| Jul 7, 2026 | 26.65 | 26.65 | 26.11 | 26.50 | 26.50 | 1.53% | 2,085 |
| Jul 6, 2026 | 26.30 | 26.30 | 26.08 | 26.10 | 26.10 | -0.57% | 808 |
| Jul 3, 2026 | 26.80 | 26.80 | 26.20 | 26.25 | 26.25 | -0.68% | 1,778 |
| Jul 2, 2026 | 26.03 | 26.87 | 26.03 | 26.43 | 26.43 | 0.69% | 5,550 |
| Jul 1, 2026 | 27.20 | 27.20 | 26.11 | 26.25 | 26.25 | -2.71% | 5,249 |
| Jun 30, 2026 | 26.65 | 27.20 | 26.06 | 26.98 | 26.98 | 1.24% | 2,847 |
| Jun 29, 2026 | 26.65 | 26.65 | 26.25 | 26.65 | 26.65 | - | 553 |
| Jun 25, 2026 | 26.00 | 29.00 | 25.77 | 26.65 | 26.65 | 2.78% | 14,870 |
| Jun 24, 2026 | 26.85 | 26.85 | 25.50 | 25.93 | 25.93 | -3.43% | 9,243 |
| Jun 23, 2026 | 26.90 | 27.35 | 26.71 | 26.85 | 26.85 | -0.04% | 1,746 |
| Jun 22, 2026 | 26.28 | 27.49 | 26.11 | 26.86 | 26.86 | 2.21% | 10,718 |
| Jun 19, 2026 | 26.99 | 26.99 | 26.15 | 26.28 | 26.28 | -2.05% | 401 |
| Jun 18, 2026 | 26.50 | 27.22 | 26.12 | 26.83 | 26.83 | 3.31% | 9,115 |
| Jun 17, 2026 | 26.15 | 26.35 | 25.91 | 25.97 | 25.97 | 0.23% | 1,044 |
| Jun 16, 2026 | 26.10 | 26.22 | 25.68 | 25.91 | 25.91 | -1.14% | 3,020 |
| Jun 15, 2026 | 26.97 | 27.00 | 26.15 | 26.21 | 26.21 | -0.76% | 3,644 |
| Jun 12, 2026 | 26.58 | 27.15 | 26.02 | 26.41 | 26.41 | 1.38% | 7,719 |
| Jun 11, 2026 | 26.02 | 26.78 | 26.00 | 26.05 | 26.05 | -0.38% | 1,742 |
| Jun 10, 2026 | 26.50 | 26.75 | 26.13 | 26.15 | 26.15 | -2.06% | 4,247 |
| Jun 9, 2026 | 25.54 | 27.49 | 25.06 | 26.70 | 26.70 | 4.38% | 8,176 |
| Jun 8, 2026 | 25.55 | 26.00 | 25.50 | 25.58 | 25.58 | -1.20% | 1,208 |
| Jun 5, 2026 | 26.11 | 26.20 | 25.71 | 25.89 | 25.89 | -0.46% | 5,096 |
| Jun 4, 2026 | 26.23 | 26.94 | 25.94 | 26.01 | 26.01 | -3.02% | 3,524 |
| Jun 3, 2026 | 26.05 | 27.28 | 25.90 | 26.82 | 26.82 | 4.36% | 4,253 |
| Jun 2, 2026 | 25.06 | 26.39 | 25.00 | 25.70 | 25.70 | 0.43% | 3,478 |
| Jun 1, 2026 | 26.60 | 26.82 | 25.51 | 25.59 | 25.59 | -2.03% | 4,069 |
| May 29, 2026 | 25.50 | 27.18 | 24.00 | 26.12 | 26.12 | 1.32% | 51,093 |
| May 27, 2026 | 26.04 | 26.49 | 25.70 | 25.78 | 25.78 | -1.57% | 7,260 |
| May 26, 2026 | 27.19 | 27.19 | 25.86 | 26.19 | 26.19 | -2.89% | 6,199 |
| May 25, 2026 | 26.06 | 27.00 | 26.06 | 26.97 | 26.97 | 3.49% | 4,232 |
| May 22, 2026 | 25.46 | 26.63 | 25.46 | 26.06 | 26.06 | -0.38% | 801 |
| May 21, 2026 | 26.98 | 26.98 | 26.05 | 26.16 | 26.16 | -0.30% | 12,566 |
| May 20, 2026 | 26.70 | 26.70 | 26.15 | 26.24 | 26.24 | 0.11% | 2,921 |