Tiaan Consumer Limited (BOM:540108)
India · Delayed Price · Currency is INR 5.77
-0.30 (-4.94%)
At close: Apr 21, 2026
Tiaan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.95 | 6.37 | 5.77 | 5.77 | 5.77 | -4.94% | 416 |
| Apr 20, 2026 | 6.69 | 6.69 | 6.07 | 6.07 | 6.07 | -4.86% | 707 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.32 | 6.38 | 6.38 | -4.06% | 448 |
| Apr 16, 2026 | 7.30 | 7.30 | 6.62 | 6.65 | 6.65 | -4.45% | 1,191 |
| Apr 15, 2026 | 6.79 | 7.08 | 6.42 | 6.96 | 6.96 | 3.11% | 1,208 |
| Apr 13, 2026 | 6.79 | 6.79 | 6.15 | 6.75 | 6.75 | 4.33% | 974 |
| Apr 10, 2026 | 6.30 | 6.60 | 6.27 | 6.47 | 6.47 | -1.97% | 13,275 |
| Apr 9, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.93% | 60 |
| Apr 8, 2026 | 6.74 | 6.74 | 6.10 | 6.29 | 6.29 | -2.02% | 246 |
| Apr 7, 2026 | 7.08 | 7.08 | 6.42 | 6.42 | 6.42 | -4.89% | 145 |
| Apr 6, 2026 | 6.20 | 6.80 | 6.16 | 6.75 | 6.75 | 4.17% | 2,369 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.48 | 6.48 | 6.48 | -4.99% | 53 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.27 | 6.82 | 6.82 | 3.33% | 131 |
| 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 |