Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 9.04
+0.27 (3.08%)
At close: Aug 22, 2025
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.46 | 8.68 | 8.08 | 8.64 | 8.64 | 1.65% | 4,162 |
| Aug 28, 2025 | 8.50 | 9.28 | 8.50 | 8.50 | 8.50 | -4.92% | 26,355 |
| Aug 26, 2025 | 9.01 | 9.01 | 8.80 | 8.94 | 8.94 | -0.78% | 5,687 |
| Aug 25, 2025 | 8.86 | 9.20 | 8.75 | 9.01 | 9.01 | -0.33% | 16,210 |
| Aug 22, 2025 | 8.55 | 9.17 | 8.51 | 9.04 | 9.04 | 3.08% | 13,061 |
| Aug 21, 2025 | 8.50 | 8.77 | 8.06 | 8.77 | 8.77 | 4.90% | 20,075 |
| Aug 20, 2025 | 8.72 | 8.72 | 8.01 | 8.36 | 8.36 | 0.60% | 1,685 |
| Aug 19, 2025 | 8.36 | 8.40 | 8.00 | 8.31 | 8.31 | -0.48% | 5,561 |
| Aug 18, 2025 | 8.60 | 8.60 | 8.17 | 8.35 | 8.35 | -2.91% | 7,647 |
| Aug 14, 2025 | 8.60 | 8.70 | 8.45 | 8.60 | 8.60 | - | 11,698 |
| Aug 13, 2025 | 8.99 | 8.99 | 8.50 | 8.60 | 8.60 | -2.16% | 14,191 |
| Aug 12, 2025 | 8.64 | 8.80 | 8.50 | 8.79 | 8.79 | 1.62% | 4,660 |
| Aug 11, 2025 | 8.61 | 8.94 | 8.56 | 8.65 | 8.65 | 0.46% | 6,845 |
| Aug 8, 2025 | 8.80 | 8.90 | 8.50 | 8.61 | 8.61 | -2.27% | 3,021 |
| Aug 7, 2025 | 8.90 | 8.90 | 8.64 | 8.81 | 8.81 | -2.22% | 3,156 |
| Aug 6, 2025 | 8.92 | 9.25 | 8.56 | 9.01 | 9.01 | 0.67% | 4,489 |
| Aug 5, 2025 | 9.29 | 9.29 | 8.81 | 8.95 | 8.95 | -0.11% | 11,170 |
| Aug 4, 2025 | 9.19 | 9.19 | 8.80 | 8.96 | 8.96 | 2.05% | 8,710 |
| Aug 1, 2025 | 8.75 | 9.14 | 8.65 | 8.78 | 8.78 | 0.57% | 4,455 |
| Jul 31, 2025 | 8.76 | 8.90 | 8.70 | 8.73 | 8.73 | -0.57% | 6,693 |
| Jul 30, 2025 | 9.06 | 9.06 | 8.51 | 8.78 | 8.78 | -1.90% | 26,334 |
| Jul 29, 2025 | 9.45 | 9.45 | 8.85 | 8.95 | 8.95 | -3.24% | 3,580 |
| Jul 28, 2025 | 9.30 | 9.50 | 9.05 | 9.25 | 9.25 | 0.43% | 10,616 |
| Jul 25, 2025 | 9.51 | 9.51 | 9.02 | 9.21 | 9.21 | -2.95% | 14,562 |
| Jul 24, 2025 | 9.64 | 9.90 | 9.20 | 9.49 | 9.49 | -1.56% | 3,440 |
| Jul 23, 2025 | 9.50 | 9.65 | 9.10 | 9.64 | 9.64 | 1.05% | 5,131 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.40 | 9.54 | 9.54 | -0.21% | 8,948 |
| Jul 21, 2025 | 9.80 | 10.00 | 9.50 | 9.56 | 9.56 | -2.15% | 5,365 |
| Jul 18, 2025 | 9.58 | 9.99 | 9.58 | 9.77 | 9.77 | 1.98% | 7,388 |
| Jul 17, 2025 | 10.00 | 10.05 | 9.51 | 9.58 | 9.58 | -4.10% | 14,047 |
| Jul 16, 2025 | 9.92 | 10.28 | 9.65 | 9.99 | 9.99 | 1.11% | 7,270 |
| Jul 15, 2025 | 9.90 | 10.10 | 9.71 | 9.88 | 9.88 | -0.20% | 12,470 |
| Jul 14, 2025 | 9.98 | 10.00 | 9.60 | 9.90 | 9.90 | 0.10% | 6,589 |
| Jul 11, 2025 | 9.68 | 10.00 | 9.47 | 9.89 | 9.89 | 1.12% | 2,056 |
| Jul 10, 2025 | 9.66 | 9.86 | 9.60 | 9.78 | 9.78 | -0.81% | 6,589 |
| Jul 9, 2025 | 10.00 | 10.00 | 9.57 | 9.86 | 9.86 | -1.40% | 7,342 |
| Jul 8, 2025 | 9.38 | 10.04 | 9.15 | 10.00 | 10.00 | 4.49% | 31,965 |
| Jul 7, 2025 | 9.83 | 9.94 | 9.40 | 9.57 | 9.57 | -0.73% | 5,434 |
| Jul 4, 2025 | 10.01 | 10.18 | 9.50 | 9.64 | 9.64 | -3.31% | 25,387 |
| Jul 3, 2025 | 10.06 | 10.50 | 9.89 | 9.97 | 9.97 | -4.23% | 48,413 |
| Jul 2, 2025 | 10.36 | 10.56 | 10.10 | 10.41 | 10.41 | 0.97% | 8,959 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.05 | 10.31 | 10.31 | -0.48% | 28,304 |
| Jun 30, 2025 | 10.61 | 10.89 | 10.20 | 10.36 | 10.36 | 2.47% | 21,685 |
| Jun 27, 2025 | 10.06 | 10.46 | 10.00 | 10.11 | 10.11 | -1.65% | 22,863 |
| Jun 26, 2025 | 10.56 | 10.56 | 10.01 | 10.28 | 10.28 | -0.87% | 6,653 |
| Jun 25, 2025 | 10.60 | 10.60 | 10.20 | 10.37 | 10.37 | 2.27% | 7,727 |
| Jun 24, 2025 | 10.50 | 10.78 | 10.00 | 10.14 | 10.14 | -0.69% | 21,820 |
| Jun 23, 2025 | 10.00 | 10.79 | 9.90 | 10.21 | 10.21 | -1.26% | 15,489 |
| Jun 20, 2025 | 10.44 | 10.71 | 10.17 | 10.34 | 10.34 | 3.30% | 36,607 |
| Jun 19, 2025 | 10.53 | 10.59 | 10.00 | 10.01 | 10.01 | -4.21% | 18,166 |