Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 5.08
-0.26 (-4.87%)
At close: Mar 27, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.33 | 5.34 | 5.08 | 5.08 | 5.08 | -4.87% | 8,041 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.33 | 5.34 | 5.34 | -4.81% | 6,378 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 5,936 |
| Mar 23, 2026 | 5.80 | 6.20 | 5.71 | 5.90 | 5.90 | -1.50% | 8,385 |
| Mar 20, 2026 | 6.00 | 6.09 | 5.61 | 5.99 | 5.99 | 3.28% | 3,528 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | -0.68% | 13,428 |
| Mar 18, 2026 | 5.60 | 5.84 | 5.52 | 5.84 | 5.84 | 4.85% | 14,464 |
| Mar 17, 2026 | 5.96 | 5.96 | 5.55 | 5.57 | 5.57 | -4.62% | 1,515 |
| Mar 16, 2026 | 6.02 | 6.05 | 5.84 | 5.84 | 5.84 | -4.89% | 3,261 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.13 | 6.14 | 6.14 | -1.76% | 6,105 |
| Mar 12, 2026 | 6.17 | 6.35 | 6.17 | 6.25 | 6.25 | 1.30% | 10,805 |
| Mar 11, 2026 | 6.30 | 6.54 | 6.00 | 6.17 | 6.17 | -1.91% | 12,206 |
| Mar 10, 2026 | 6.36 | 6.36 | 6.05 | 6.29 | 6.29 | -0.16% | 5,113 |
| Mar 9, 2026 | 6.56 | 6.82 | 6.18 | 6.30 | 6.30 | -3.08% | 3,721 |
| Mar 6, 2026 | 6.53 | 6.53 | 6.43 | 6.50 | 6.50 | 1.56% | 21 |
| Mar 5, 2026 | 6.37 | 6.68 | 6.37 | 6.40 | 6.40 | 0.47% | 2,940 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | 1,002 |
| Mar 2, 2026 | 6.41 | 6.80 | 6.41 | 6.70 | 6.70 | -0.59% | 11,290 |
| Feb 27, 2026 | 6.80 | 6.82 | 6.35 | 6.74 | 6.74 | 3.69% | 2,992 |
| Feb 26, 2026 | 6.65 | 6.78 | 6.50 | 6.50 | 6.50 | -2.26% | 3,698 |
| Feb 25, 2026 | 6.69 | 6.69 | 6.36 | 6.65 | 6.65 | -0.60% | 1,170 |
| Feb 24, 2026 | 6.83 | 7.10 | 6.50 | 6.69 | 6.69 | -1.91% | 7,814 |
| Feb 23, 2026 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -1.87% | 5,771 |
| Feb 20, 2026 | 6.84 | 7.10 | 6.60 | 6.95 | 6.95 | 2.06% | 6,906 |
| Feb 19, 2026 | 6.74 | 6.95 | 6.65 | 6.81 | 6.81 | 1.49% | 1,237 |
| Feb 18, 2026 | 6.94 | 7.24 | 6.71 | 6.71 | 6.71 | -2.89% | 4,425 |
| Feb 17, 2026 | 6.80 | 7.14 | 6.77 | 6.91 | 6.91 | 1.62% | 4,177 |
| Feb 16, 2026 | 6.54 | 6.87 | 6.35 | 6.80 | 6.80 | 3.50% | 5,627 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.40 | 6.57 | 6.57 | -2.38% | 1,963 |
| Feb 12, 2026 | 7.19 | 7.19 | 6.55 | 6.73 | 6.73 | -1.75% | 7,755 |
| Feb 11, 2026 | 7.52 | 7.52 | 6.82 | 6.85 | 6.85 | -4.46% | 5,224 |
| Feb 10, 2026 | 7.17 | 7.20 | 7.03 | 7.17 | 7.17 | 1.99% | 5,466 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.70 | 7.03 | 7.03 | 4.93% | 4,656 |
| Feb 6, 2026 | 6.59 | 6.91 | 6.59 | 6.70 | 6.70 | 1.67% | 2,950 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | 0.61% | 600 |
| Feb 4, 2026 | 6.48 | 6.75 | 6.48 | 6.55 | 6.55 | 1.55% | 2,419 |
| Feb 3, 2026 | 6.45 | 6.51 | 6.45 | 6.45 | 6.45 | - | 3,675 |
| Feb 2, 2026 | 6.29 | 6.46 | 6.25 | 6.45 | 6.45 | -0.15% | 17,830 |
| Feb 1, 2026 | 6.55 | 6.97 | 6.46 | 6.46 | 6.46 | -5.00% | 14,932 |
| Jan 30, 2026 | 6.50 | 6.85 | 6.50 | 6.80 | 6.80 | 2.41% | 373 |
| Jan 29, 2026 | 6.65 | 6.95 | 6.41 | 6.64 | 6.64 | -0.30% | 2,998 |
| Jan 28, 2026 | 6.90 | 6.97 | 6.50 | 6.66 | 6.66 | 0.30% | 2,030 |
| Jan 27, 2026 | 6.68 | 6.85 | 6.63 | 6.64 | 6.64 | -1.04% | 469 |
| 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 |