Tiaan Consumer Limited (BOM:540108)
India · Delayed Price · Currency is INR 6.60
-0.11 (-1.64%)
At close: Mar 30, 2026
Tiaan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.99 | 6.99 | 6.38 | 6.60 | 6.60 | -1.64% | 1,312 |
| Mar 27, 2026 | 6.30 | 6.72 | 6.08 | 6.71 | 6.71 | 4.84% | 7,685 |
| Mar 25, 2026 | 6.02 | 6.44 | 5.85 | 6.40 | 6.40 | 4.23% | 2,621 |
| Mar 24, 2026 | 6.77 | 6.77 | 6.14 | 6.14 | 6.14 | -4.95% | 81 |
| Mar 23, 2026 | 7.10 | 7.10 | 6.46 | 6.46 | 6.46 | -5.00% | 62 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.54 | 6.80 | 6.80 | -1.16% | 266 |
| Mar 19, 2026 | 6.88 | 6.88 | 6.25 | 6.88 | 6.88 | 4.88% | 3,323 |
| Mar 18, 2026 | 6.96 | 6.96 | 6.56 | 6.56 | 6.56 | -4.93% | 559 |
| Mar 17, 2026 | 6.98 | 6.98 | 6.32 | 6.90 | 6.90 | 3.76% | 3,502 |
| Mar 16, 2026 | 6.85 | 7.33 | 6.65 | 6.65 | 6.65 | -4.86% | 1,685 |
| Mar 13, 2026 | 7.05 | 7.05 | 6.40 | 6.99 | 6.99 | 4.02% | 288 |
| Mar 12, 2026 | 6.75 | 6.79 | 6.15 | 6.72 | 6.72 | 3.86% | 4,365 |
| Mar 11, 2026 | 6.20 | 6.76 | 6.20 | 6.47 | 6.47 | 0.47% | 1,412 |
| Mar 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | 1 |
| Mar 9, 2026 | 6.84 | 7.05 | 6.39 | 6.50 | 6.50 | -3.27% | 667 |
| Mar 6, 2026 | 6.84 | 6.84 | 6.65 | 6.72 | 6.72 | 3.07% | 1,442 |
| Mar 5, 2026 | 7.16 | 7.16 | 6.50 | 6.52 | 6.52 | -4.40% | 14,742 |
| Mar 4, 2026 | 6.60 | 7.05 | 6.60 | 6.82 | 6.82 | 1.34% | 519 |
| Mar 2, 2026 | 6.44 | 6.75 | 6.12 | 6.73 | 6.73 | 4.50% | 9,241 |
| Feb 27, 2026 | 6.16 | 6.45 | 5.85 | 6.44 | 6.44 | 4.72% | 2,223 |
| Feb 26, 2026 | 5.86 | 6.16 | 5.85 | 6.15 | 6.15 | - | 1,443 |
| Feb 25, 2026 | 6.77 | 6.77 | 6.15 | 6.15 | 6.15 | -4.65% | 801 |
| Feb 24, 2026 | 6.45 | 6.45 | 5.85 | 6.45 | 6.45 | 4.88% | 3,955 |
| Feb 23, 2026 | 5.88 | 6.30 | 5.71 | 6.15 | 6.15 | 2.50% | 14,860 |
| Feb 20, 2026 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | -2.91% | 23,740 |
| Feb 19, 2026 | 6.46 | 6.46 | 5.90 | 6.18 | 6.18 | 0.32% | 2,811 |
| Feb 18, 2026 | 6.16 | 6.34 | 6.16 | 6.16 | 6.16 | -4.94% | 4,923 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.08 | 6.48 | 6.48 | 1.41% | 15,142 |
| Feb 13, 2026 | 6.79 | 6.79 | 6.17 | 6.39 | 6.39 | -1.54% | 403 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.25 | 6.49 | 6.49 | -1.22% | 1,301 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.41 | 6.57 | 6.57 | 4.62% | 1,067 |
| Feb 10, 2026 | 6.28 | 6.28 | 5.70 | 6.28 | 6.28 | 4.84% | 6,866 |
| Feb 9, 2026 | 6.30 | 6.30 | 5.70 | 5.99 | 5.99 | -0.17% | 2,733 |
| Feb 6, 2026 | 6.30 | 6.30 | 5.70 | 6.00 | 6.00 | - | 589 |
| Feb 5, 2026 | 6.58 | 6.58 | 5.96 | 6.00 | 6.00 | -4.31% | 1,080 |
| Feb 4, 2026 | 6.93 | 6.93 | 6.27 | 6.27 | 6.27 | -5.00% | 5,387 |
| Feb 3, 2026 | 6.32 | 6.65 | 6.32 | 6.60 | 6.60 | -0.75% | 11,540 |
| Feb 2, 2026 | 6.65 | 6.94 | 6.65 | 6.65 | 6.65 | -5.00% | 6,530 |
| Feb 1, 2026 | 7.36 | 7.36 | 6.67 | 7.00 | 7.00 | -0.14% | 23,860 |
| Jan 27, 2026 | 7.01 | 7.73 | 7.01 | 7.01 | 7.01 | -4.88% | 5,531 |
| Jan 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 50,630 |
| Jan 5, 2026 | 8.55 | 8.55 | 7.75 | 7.75 | 7.75 | -4.91% | 226 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.15 | 8.15 | 8.15 | -4.90% | 21 |
| Dec 1, 2025 | 8.69 | 8.69 | 7.90 | 8.57 | 8.57 | 3.50% | 54,312 |
| Nov 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 61,182 |
| Nov 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 14,773 |
| Nov 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 21,821 |
| Nov 25, 2025 | 7.12 | 7.17 | 6.49 | 7.17 | 7.17 | 4.98% | 26,939 |
| Nov 24, 2025 | 6.27 | 6.92 | 6.27 | 6.83 | 6.83 | 3.48% | 32,012 |
| Nov 21, 2025 | 6.59 | 6.60 | 6.12 | 6.60 | 6.60 | 2.48% | 22,462 |