Diana Tea Company Limited (BOM:530959)
India · Delayed Price · Currency is INR 29.61
-0.16 (-0.54%)
At close: Sep 11, 2026
Diana Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |