Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 6.71
-0.28 (-4.01%)
At close: Jan 23, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.02 | 7.33 | 6.66 | 6.71 | 6.71 | -4.01% | 2,037 |
| Jan 22, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.99 | 1.90% | 1,437 |
| Jan 21, 2026 | 6.95 | 7.14 | 6.75 | 6.86 | 6.86 | 0.73% | 4,084 |
| Jan 20, 2026 | 6.65 | 6.94 | 6.64 | 6.81 | 6.81 | 3.03% | 5,543 |
| Jan 19, 2026 | 6.80 | 6.84 | 6.48 | 6.61 | 6.61 | 0.92% | 4,571 |
| Jan 16, 2026 | 6.89 | 7.00 | 6.55 | 6.55 | 6.55 | -4.10% | 9,610 |
| Jan 14, 2026 | 6.83 | 7.00 | 6.55 | 6.83 | 6.83 | 0.44% | 1,752 |
| Jan 13, 2026 | 6.62 | 6.90 | 6.62 | 6.80 | 6.80 | 2.26% | 1,047 |
| Jan 12, 2026 | 6.65 | 6.65 | 6.40 | 6.65 | 6.65 | - | 3,978 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -5.00% | 13,807 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,904 |
| Jan 7, 2026 | 7.30 | 7.30 | 6.94 | 7.00 | 7.00 | -4.11% | 2,778 |
| Jan 6, 2026 | 7.30 | 7.31 | 7.08 | 7.30 | 7.30 | - | 7,313 |
| Jan 5, 2026 | 7.24 | 7.44 | 7.06 | 7.30 | 7.30 | 1.11% | 10,114 |
| Jan 2, 2026 | 7.05 | 7.40 | 7.05 | 7.22 | 7.22 | -1.10% | 1,664 |
| Jan 1, 2026 | 7.20 | 7.38 | 7.20 | 7.30 | 7.30 | 1.81% | 7,343 |
| Dec 31, 2025 | 7.10 | 7.40 | 7.10 | 7.17 | 7.17 | 0.99% | 3,267 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.01 | 7.10 | 7.10 | - | 884 |
| Dec 29, 2025 | 7.29 | 7.29 | 7.00 | 7.10 | 7.10 | -0.28% | 987 |
| Dec 26, 2025 | 7.18 | 7.18 | 7.01 | 7.12 | 7.12 | -0.42% | 848 |
| Dec 24, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 3.62% | 17,690 |
| Dec 23, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -3.23% | 4,595 |
| Dec 22, 2025 | 7.07 | 7.14 | 7.00 | 7.13 | 7.13 | 1.86% | 6,073 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 2.19% | 2,702 |
| Dec 18, 2025 | 6.97 | 7.19 | 6.69 | 6.85 | 6.85 | -2.70% | 17,889 |
| Dec 17, 2025 | 7.17 | 7.17 | 6.95 | 7.04 | 7.04 | -1.81% | 3,327 |
| Dec 16, 2025 | 7.27 | 7.30 | 6.94 | 7.17 | 7.17 | -1.78% | 12,039 |
| Dec 15, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 0.83% | 13,247 |
| Dec 12, 2025 | 6.93 | 7.24 | 6.93 | 7.24 | 7.24 | 4.93% | 2,516 |
| Dec 11, 2025 | 6.90 | 7.00 | 6.89 | 6.90 | 6.90 | -4.83% | 8,689 |
| Dec 10, 2025 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | 4,751 |
| Dec 9, 2025 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | -1.75% | 13,452 |
| Dec 8, 2025 | 7.50 | 7.60 | 7.43 | 7.43 | 7.43 | -4.99% | 6,819 |
| Dec 5, 2025 | 7.95 | 7.95 | 7.82 | 7.82 | 7.82 | -1.64% | 1,201 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.80 | 7.95 | 7.95 | 1.15% | 2,286 |
| Dec 3, 2025 | 7.59 | 8.10 | 7.59 | 7.86 | 7.86 | 1.55% | 3,235 |
| Dec 2, 2025 | 7.50 | 8.05 | 7.50 | 7.74 | 7.74 | -0.77% | 2,923 |
| Dec 1, 2025 | 7.97 | 8.19 | 7.61 | 7.80 | 7.80 | -2.13% | 5,794 |
| Nov 28, 2025 | 8.00 | 8.35 | 7.90 | 7.97 | 7.97 | -2.33% | 6,178 |
| Nov 27, 2025 | 8.04 | 8.24 | 8.03 | 8.16 | 8.16 | 1.49% | 2,257 |
| Nov 26, 2025 | 8.35 | 8.35 | 8.00 | 8.04 | 8.04 | -2.90% | 6,049 |
| Nov 25, 2025 | 8.18 | 8.34 | 7.91 | 8.28 | 8.28 | 2.22% | 2,700 |
| Nov 24, 2025 | 7.85 | 8.24 | 7.82 | 8.10 | 8.10 | 3.18% | 993 |
| Nov 21, 2025 | 8.19 | 8.25 | 7.79 | 7.85 | 7.85 | -4.15% | 1,419 |
| Nov 20, 2025 | 8.10 | 8.20 | 8.00 | 8.19 | 8.19 | -0.73% | 5,435 |
| Nov 19, 2025 | 8.35 | 8.35 | 7.94 | 8.25 | 8.25 | -1.20% | 2,397 |
| Nov 18, 2025 | 8.29 | 8.40 | 8.05 | 8.35 | 8.35 | 2.71% | 2,071 |
| Nov 17, 2025 | 8.55 | 8.68 | 8.02 | 8.13 | 8.13 | -1.93% | 27,473 |
| Nov 14, 2025 | 8.01 | 8.29 | 8.00 | 8.29 | 8.29 | 3.50% | 1,184 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.00 | 8.01 | 8.01 | -3.49% | 3,913 |