Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 4.900
-0.250 (-4.85%)
At close: Jun 23, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.18 | 5.18 | 4.90 | 4.90 | 4.90 | -4.85% | 3,303 |
| Jun 22, 2026 | 4.98 | 5.18 | 4.70 | 5.15 | 5.15 | 4.25% | 7,190 |
| Jun 19, 2026 | 4.87 | 5.00 | 4.87 | 4.94 | 4.94 | 1.23% | 2,110 |
| Jun 18, 2026 | 4.69 | 4.88 | 4.67 | 4.88 | 4.88 | 4.95% | 7,542 |
| Jun 17, 2026 | 4.48 | 4.70 | 4.47 | 4.65 | 4.65 | 3.79% | 6,931 |
| Jun 16, 2026 | 4.57 | 4.57 | 4.36 | 4.48 | 4.48 | 2.75% | 24,016 |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.81% | 3,646 |
| Jun 12, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 4.79% | 7,848 |
| Jun 11, 2026 | 3.80 | 3.97 | 3.75 | 3.97 | 3.97 | 4.75% | 14,960 |
| Jun 10, 2026 | 3.83 | 3.83 | 3.65 | 3.79 | 3.79 | -1.04% | 8,100 |
| Jun 9, 2026 | 4.05 | 4.09 | 3.82 | 3.83 | 3.83 | -4.25% | 14,420 |
| Jun 8, 2026 | 4.14 | 4.15 | 3.95 | 4.00 | 4.00 | -3.61% | 18,660 |
| Jun 5, 2026 | 4.34 | 4.40 | 4.15 | 4.15 | 4.15 | -4.82% | 10,329 |
| Jun 4, 2026 | 3.97 | 4.37 | 3.97 | 4.36 | 4.36 | 4.56% | 27,262 |
| Jun 3, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.79% | 14,734 |
| Jun 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 4,998 |
| Jun 1, 2026 | 4.61 | 4.76 | 4.61 | 4.61 | 4.61 | -4.95% | 111,477 |
| May 25, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -4.90% | 13,832 |
| May 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.85% | 415 |
| May 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.96% | 3,035 |
| May 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.89% | 8,286 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -4.97% | 2,686 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.24 | 6.24 | 6.24 | -4.88% | 961 |
| Apr 16, 2026 | 6.79 | 6.79 | 6.51 | 6.56 | 6.56 | 1.23% | 10,794 |
| Apr 15, 2026 | 6.15 | 6.54 | 6.15 | 6.48 | 6.48 | 4.01% | 3,098 |
| Apr 13, 2026 | 5.70 | 6.25 | 5.70 | 6.23 | 6.23 | 4.53% | 11,554 |
| Apr 10, 2026 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 4.93% | 3,335 |
| Apr 9, 2026 | 5.41 | 5.68 | 5.41 | 5.68 | 5.68 | 4.99% | 1,594 |
| Apr 8, 2026 | 5.16 | 5.41 | 5.02 | 5.41 | 5.41 | 4.84% | 3,376 |
| Apr 7, 2026 | 5.11 | 5.16 | 5.06 | 5.16 | 5.16 | 1.98% | 80 |
| Apr 6, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | 1.20% | 1,883 |
| Apr 2, 2026 | 5.12 | 5.31 | 5.00 | 5.00 | 5.00 | -1.38% | 406 |
| Apr 1, 2026 | 4.83 | 5.07 | 4.78 | 5.07 | 5.07 | 4.97% | 2,249 |
| Mar 30, 2026 | 4.83 | 5.07 | 4.83 | 4.83 | 4.83 | -4.92% | 17,945 |
| 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 |