Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 3.440
+0.160 (4.88%)
At close: Nov 6, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.37 | 3.44 | 3.28 | 3.44 | 3.44 | 4.88% | 7,431 |
| Nov 5, 2026 | 3.28 | 3.44 | 3.28 | 3.28 | 3.28 | - | 2,640 |
| Nov 4, 2026 | 3.52 | 3.60 | 3.26 | 3.28 | 3.28 | -4.37% | 1,679 |
| Nov 3, 2026 | 3.54 | 3.55 | 3.38 | 3.43 | 3.43 | -3.38% | 5,018 |
| Nov 2, 2026 | 3.51 | 3.59 | 3.36 | 3.55 | 3.55 | 2.01% | 6,686 |
| Oct 30, 2026 | 3.21 | 3.48 | 3.21 | 3.48 | 3.48 | 4.82% | 9,797 |
| Oct 29, 2026 | 3.36 | 3.40 | 3.21 | 3.32 | 3.32 | -1.48% | 6,803 |
| Oct 28, 2026 | 3.33 | 3.47 | 3.33 | 3.37 | 3.37 | 0.90% | 10,018 |
| Oct 27, 2026 | 3.59 | 3.59 | 3.34 | 3.34 | 3.34 | -4.84% | 870 |
| Oct 26, 2026 | 3.36 | 3.51 | 3.36 | 3.51 | 3.51 | -0.57% | 11,932 |
| Oct 23, 2026 | 3.72 | 3.72 | 3.53 | 3.53 | 3.53 | -4.85% | 978 |
| Oct 22, 2026 | 3.70 | 3.80 | 3.70 | 3.71 | 3.71 | -2.62% | 1,711 |
| Oct 21, 2026 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | 0.53% | 8,266 |
| Oct 19, 2026 | 3.80 | 3.87 | 3.71 | 3.79 | 3.79 | 2.43% | 4,882 |
| Oct 16, 2026 | 3.59 | 3.70 | 3.42 | 3.70 | 3.70 | 3.06% | 2,248 |
| Oct 15, 2026 | 3.77 | 3.95 | 3.59 | 3.59 | 3.59 | -4.77% | 3,005 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -1.05% | 248 |
| Oct 13, 2026 | 3.85 | 3.90 | 3.54 | 3.81 | 3.81 | 2.42% | 10,454 |
| Oct 12, 2026 | 3.93 | 3.95 | 3.72 | 3.72 | 3.72 | -3.38% | 4,372 |
| Oct 9, 2026 | 3.87 | 4.05 | 3.68 | 3.85 | 3.85 | -0.52% | 10,559 |
| Oct 8, 2026 | 3.90 | 4.05 | 3.72 | 3.87 | 3.87 | -0.77% | 13,245 |
| Oct 7, 2026 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | - | 534 |
| Oct 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 229 |
| Oct 5, 2026 | 3.90 | 3.95 | 3.66 | 3.95 | 3.95 | 3.95% | 469 |
| Oct 1, 2026 | 3.80 | 3.95 | 3.80 | 3.80 | 3.80 | - | 1,364 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 10,359 |
| Sep 29, 2026 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | -3.61% | 1,159 |
| Sep 28, 2026 | 4.11 | 4.15 | 3.91 | 4.15 | 4.15 | 1.97% | 783 |
| Sep 25, 2026 | 4.28 | 4.28 | 4.00 | 4.07 | 4.07 | -3.10% | 859 |
| Sep 24, 2026 | 4.00 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 10,377 |
| Sep 23, 2026 | 3.94 | 4.00 | 3.76 | 4.00 | 4.00 | 1.27% | 2,408 |
| Sep 22, 2026 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | -4.59% | 5,057 |
| Sep 21, 2026 | 4.23 | 4.23 | 3.95 | 4.14 | 4.14 | -0.24% | 1,157 |
| Sep 18, 2026 | 3.84 | 4.15 | 3.84 | 4.15 | 4.15 | 2.72% | 3,915 |
| Sep 17, 2026 | 4.04 | 4.29 | 4.04 | 4.04 | 4.04 | -4.94% | 2,372 |
| Sep 16, 2026 | 4.27 | 4.30 | 4.10 | 4.25 | 4.25 | -0.93% | 10,736 |
| Sep 15, 2026 | 4.20 | 4.29 | 3.98 | 4.29 | 4.29 | 3.12% | 3,761 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -4.81% | 1,992 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -5.00% | 7,527 |
| Sep 9, 2026 | 4.42 | 4.80 | 4.42 | 4.60 | 4.60 | -1.08% | 2,267 |
| Sep 8, 2026 | 4.85 | 4.85 | 4.52 | 4.65 | 4.65 | -2.11% | 1,244 |
| Sep 7, 2026 | 5.00 | 5.14 | 4.75 | 4.75 | 4.75 | -5.00% | 1,227 |
| Sep 4, 2026 | 4.90 | 5.00 | 4.83 | 5.00 | 5.00 | -1.57% | 5,799 |
| Sep 3, 2026 | 4.95 | 5.18 | 4.85 | 5.08 | 5.08 | 2.63% | 1,710 |
| Sep 2, 2026 | 5.07 | 5.20 | 4.95 | 4.95 | 4.95 | -0.40% | 16,773 |
| Sep 1, 2026 | 5.16 | 5.16 | 4.96 | 4.97 | 4.97 | 1.02% | 5,329 |
| Aug 31, 2026 | 4.77 | 4.96 | 4.70 | 4.92 | 4.92 | 3.14% | 15,923 |
| Aug 28, 2026 | 4.71 | 4.77 | 4.33 | 4.77 | 4.77 | 4.84% | 2,559 |
| Aug 27, 2026 | 4.41 | 4.71 | 4.28 | 4.55 | 4.55 | 1.11% | 9,815 |
| Aug 26, 2026 | 4.35 | 4.50 | 4.15 | 4.50 | 4.50 | 3.45% | 9,876 |