Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 27.26
-0.57 (-2.05%)
At close: May 8, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.99 | 27.99 | 27.00 | 27.26 | 27.26 | -2.05% | 1,314 |
| May 7, 2026 | 27.50 | 27.90 | 27.13 | 27.83 | 27.83 | 2.35% | 624 |
| May 6, 2026 | 27.25 | 27.50 | 27.05 | 27.19 | 27.19 | 0.82% | 731 |
| May 5, 2026 | 26.60 | 27.25 | 26.60 | 26.97 | 26.97 | 1.39% | 5,156 |
| May 4, 2026 | 27.50 | 28.00 | 25.77 | 26.60 | 26.60 | -2.13% | 21,361 |
| Apr 30, 2026 | 27.80 | 27.80 | 27.03 | 27.18 | 27.18 | 0.59% | 1,534 |
| Apr 29, 2026 | 27.60 | 27.60 | 27.02 | 27.02 | 27.02 | -2.17% | 2,338 |
| Apr 28, 2026 | 27.60 | 27.75 | 27.05 | 27.62 | 27.62 | 1.96% | 13,171 |
| Apr 27, 2026 | 26.56 | 27.90 | 26.56 | 27.09 | 27.09 | -0.18% | 3,337 |
| Apr 24, 2026 | 27.25 | 27.68 | 26.66 | 27.14 | 27.14 | 0.04% | 4,452 |
| Apr 23, 2026 | 27.35 | 27.35 | 26.00 | 27.13 | 27.13 | -0.44% | 6,243 |
| Apr 22, 2026 | 27.40 | 27.40 | 26.50 | 27.25 | 27.25 | 0.81% | 2,232 |
| Apr 21, 2026 | 27.69 | 27.69 | 26.60 | 27.03 | 27.03 | 0.11% | 1,438 |
| Apr 20, 2026 | 27.89 | 27.89 | 26.72 | 27.00 | 27.00 | 2.20% | 3,717 |
| Apr 17, 2026 | 26.90 | 27.49 | 26.37 | 26.42 | 26.42 | -1.60% | 3,073 |
| Apr 16, 2026 | 27.17 | 27.80 | 26.80 | 26.85 | 26.85 | -2.51% | 9,562 |
| Apr 15, 2026 | 27.24 | 28.70 | 27.16 | 27.54 | 27.54 | 1.44% | 7,971 |
| Apr 13, 2026 | 25.00 | 27.20 | 25.00 | 27.15 | 27.15 | 0.85% | 4,701 |
| Apr 10, 2026 | 26.46 | 27.18 | 25.69 | 26.92 | 26.92 | 3.42% | 1,540 |
| Apr 9, 2026 | 26.26 | 27.18 | 25.76 | 26.03 | 26.03 | -0.84% | 2,985 |
| Apr 8, 2026 | 27.50 | 27.50 | 25.70 | 26.25 | 26.25 | 1.70% | 32,213 |
| Apr 7, 2026 | 26.15 | 26.55 | 25.10 | 25.81 | 25.81 | -0.19% | 6,733 |
| Apr 6, 2026 | 25.00 | 25.99 | 25.00 | 25.86 | 25.86 | 4.74% | 1,859 |
| Apr 2, 2026 | 24.59 | 25.30 | 23.80 | 24.69 | 24.69 | 0.37% | 3,001 |
| Apr 1, 2026 | 23.95 | 24.60 | 23.95 | 24.60 | 24.60 | 6.91% | 1,486 |
| Mar 30, 2026 | 23.11 | 24.30 | 22.75 | 23.01 | 23.01 | -0.43% | 5,544 |
| Mar 27, 2026 | 23.27 | 24.35 | 23.10 | 23.11 | 23.11 | -0.82% | 13,863 |
| Mar 25, 2026 | 24.65 | 24.96 | 23.20 | 23.30 | 23.30 | -3.28% | 8,454 |
| Mar 24, 2026 | 23.47 | 24.49 | 23.47 | 24.09 | 24.09 | 2.64% | 4,629 |
| Mar 23, 2026 | 24.20 | 24.99 | 23.20 | 23.47 | 23.47 | -3.02% | 16,258 |
| Mar 20, 2026 | 24.99 | 25.38 | 24.02 | 24.20 | 24.20 | -0.17% | 7,739 |
| Mar 19, 2026 | 24.29 | 24.75 | 23.51 | 24.24 | 24.24 | 0.37% | 4,915 |
| Mar 18, 2026 | 23.95 | 24.15 | 23.30 | 24.15 | 24.15 | 1.47% | 4,436 |
| Mar 17, 2026 | 24.01 | 24.79 | 23.76 | 23.80 | 23.80 | -0.87% | 4,218 |
| Mar 16, 2026 | 23.50 | 24.44 | 23.50 | 24.01 | 24.01 | -0.79% | 1,139 |
| Mar 13, 2026 | 24.60 | 25.00 | 24.00 | 24.20 | 24.20 | -1.18% | 3,547 |
| Mar 12, 2026 | 24.22 | 24.80 | 24.21 | 24.49 | 24.49 | -0.65% | 920 |
| Mar 11, 2026 | 24.51 | 24.83 | 24.17 | 24.65 | 24.65 | 1.44% | 1,475 |
| Mar 10, 2026 | 24.90 | 24.90 | 23.88 | 24.30 | 24.30 | 0.79% | 10,172 |
| Mar 9, 2026 | 26.45 | 26.85 | 22.76 | 24.11 | 24.11 | -7.80% | 25,911 |
| Mar 6, 2026 | 26.42 | 26.42 | 25.50 | 26.15 | 26.15 | 2.79% | 1,191 |
| Mar 5, 2026 | 25.95 | 26.00 | 25.32 | 25.44 | 25.44 | 1.27% | 1,919 |
| Mar 4, 2026 | 26.95 | 27.29 | 24.27 | 25.12 | 25.12 | -8.15% | 23,879 |
| Mar 2, 2026 | 25.60 | 28.00 | 25.02 | 27.35 | 27.35 | 2.74% | 16,823 |
| Feb 27, 2026 | 27.01 | 27.10 | 26.60 | 26.62 | 26.62 | -1.44% | 5,670 |
| Feb 26, 2026 | 26.88 | 28.39 | 26.88 | 27.01 | 27.01 | -1.50% | 6,435 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.20 | 27.42 | 27.42 | 0.77% | 488 |
| Feb 24, 2026 | 28.59 | 28.59 | 27.05 | 27.21 | 27.21 | -2.75% | 1,214 |
| Feb 23, 2026 | 27.75 | 28.97 | 27.20 | 27.98 | 27.98 | 0.83% | 557 |
| Feb 20, 2026 | 28.00 | 28.37 | 27.62 | 27.75 | 27.75 | 0.18% | 5,970 |