Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 27.05
-1.53 (-5.35%)
At close: Oct 1, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.58 | 28.58 | 26.50 | 27.05 | 27.05 | -5.35% | 24,324 |
| Sep 30, 2026 | 27.05 | 28.73 | 27.05 | 28.58 | 28.58 | 0.63% | 4,168 |
| Sep 29, 2026 | 27.11 | 28.40 | 27.11 | 28.40 | 28.40 | -0.35% | 774 |
| Sep 28, 2026 | 28.20 | 29.50 | 28.20 | 28.50 | 28.50 | 1.42% | 11,150 |
| Sep 25, 2026 | 28.21 | 28.80 | 28.00 | 28.10 | 28.10 | -0.39% | 3,214 |
| Sep 24, 2026 | 28.05 | 31.40 | 27.51 | 28.21 | 28.21 | -2.22% | 15,575 |
| Sep 23, 2026 | 28.10 | 29.00 | 28.10 | 28.85 | 28.85 | 2.49% | 5,746 |
| Sep 22, 2026 | 28.52 | 28.52 | 27.90 | 28.15 | 28.15 | -1.33% | 290 |
| Sep 21, 2026 | 28.70 | 28.70 | 28.25 | 28.53 | 28.53 | 0.39% | 1,006 |
| Sep 18, 2026 | 28.04 | 28.42 | 27.95 | 28.42 | 28.42 | 2.27% | 2,133 |
| Sep 17, 2026 | 28.36 | 29.25 | 27.75 | 27.79 | 27.79 | -2.46% | 5,272 |
| Sep 16, 2026 | 27.69 | 29.75 | 27.69 | 28.49 | 28.49 | 0.81% | 14,126 |
| Sep 15, 2026 | 29.61 | 29.61 | 28.26 | 28.26 | 28.26 | -4.56% | 914 |
| Sep 11, 2026 | 28.70 | 30.50 | 28.70 | 29.61 | 29.61 | -0.54% | 5,011 |
| Sep 10, 2026 | 30.29 | 30.29 | 29.00 | 29.77 | 29.77 | -0.80% | 4,080 |
| Sep 9, 2026 | 29.69 | 30.60 | 25.63 | 30.01 | 30.01 | 1.08% | 25,815 |
| Sep 8, 2026 | 30.98 | 30.98 | 29.57 | 29.69 | 29.69 | -0.17% | 6,249 |
| Sep 7, 2026 | 31.40 | 31.40 | 29.60 | 29.74 | 29.74 | -3.50% | 5,057 |
| Sep 4, 2026 | 29.10 | 31.14 | 29.10 | 30.82 | 30.82 | 6.17% | 15,281 |
| Sep 3, 2026 | 30.30 | 30.30 | 29.00 | 29.03 | 29.03 | 0.10% | 3,589 |
| Sep 2, 2026 | 29.72 | 29.72 | 28.80 | 29.00 | 29.00 | 0.10% | 329 |
| Sep 1, 2026 | 29.10 | 30.00 | 28.76 | 28.97 | 28.97 | -2.56% | 12,253 |
| Aug 31, 2026 | 32.02 | 32.02 | 29.50 | 29.73 | 29.73 | -7.73% | 18,718 |
| Aug 28, 2026 | 33.00 | 33.00 | 31.30 | 32.22 | 32.22 | -2.95% | 15,232 |
| Aug 27, 2026 | 33.15 | 34.75 | 30.80 | 33.20 | 33.20 | 2.06% | 58,726 |
| Aug 26, 2026 | 30.15 | 33.45 | 29.10 | 32.53 | 32.53 | 9.94% | 119,846 |
| Aug 25, 2026 | 28.30 | 30.50 | 28.30 | 29.59 | 29.59 | 4.63% | 13,907 |
| Aug 24, 2026 | 28.76 | 28.76 | 28.01 | 28.28 | 28.28 | -1.67% | 35,250 |
| Aug 21, 2026 | 28.08 | 30.00 | 28.08 | 28.76 | 28.76 | 2.57% | 8,284 |
| Aug 20, 2026 | 28.10 | 28.55 | 27.58 | 28.04 | 28.04 | -0.11% | 6,878 |
| Aug 19, 2026 | 28.40 | 28.85 | 27.50 | 28.07 | 28.07 | -1.16% | 5,060 |
| Aug 18, 2026 | 28.35 | 28.95 | 28.01 | 28.40 | 28.40 | -4.57% | 8,108 |
| Aug 17, 2026 | 29.18 | 29.80 | 27.30 | 29.76 | 29.76 | 2.73% | 11,232 |
| Aug 14, 2026 | 29.28 | 29.74 | 28.50 | 28.97 | 28.97 | -0.79% | 36,889 |
| Aug 13, 2026 | 28.49 | 31.49 | 28.30 | 29.20 | 29.20 | 9.24% | 98,517 |
| Aug 12, 2026 | 26.01 | 27.20 | 26.00 | 26.73 | 26.73 | 2.41% | 10,473 |
| Aug 11, 2026 | 28.10 | 28.10 | 26.00 | 26.10 | 26.10 | -3.37% | 7,375 |
| Aug 10, 2026 | 25.60 | 27.50 | 25.60 | 27.01 | 27.01 | 2.74% | 32,734 |
| Aug 7, 2026 | 25.74 | 26.39 | 24.60 | 26.29 | 26.29 | 4.91% | 17,750 |
| Aug 6, 2026 | 25.90 | 26.50 | 23.50 | 25.06 | 25.06 | -4.71% | 29,342 |
| Aug 5, 2026 | 24.74 | 26.49 | 24.74 | 26.30 | 26.30 | 8.45% | 5,211 |
| Aug 4, 2026 | 24.93 | 24.95 | 24.22 | 24.25 | 24.25 | -2.53% | 1,322 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.25 | 24.88 | 24.88 | 3.28% | 648 |
| Jul 31, 2026 | 23.91 | 24.95 | 23.91 | 24.09 | 24.09 | -0.90% | 4,068 |
| 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 |