Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 4.140
-0.010 (-0.24%)
At close: Sep 21, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.23 | 4.23 | 3.95 | 4.15 | 4.15 | - | 615 |
| 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% | 5,327 |
| 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 |
| Aug 25, 2026 | 4.50 | 4.51 | 4.35 | 4.35 | 4.35 | 1.16% | 13,471 |
| Aug 24, 2026 | 4.28 | 4.41 | 4.28 | 4.30 | 4.30 | 2.38% | 8,712 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.05 | 4.20 | 4.20 | -0.94% | 1,182 |
| Aug 20, 2026 | 4.11 | 4.25 | 3.92 | 4.24 | 4.24 | 4.69% | 5,825 |
| Aug 19, 2026 | 4.19 | 4.35 | 4.00 | 4.05 | 4.05 | -2.41% | 8,041 |
| Aug 18, 2026 | 4.37 | 4.37 | 4.05 | 4.15 | 4.15 | -0.72% | 6,102 |
| Aug 17, 2026 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 4.50% | 2,612 |
| Aug 14, 2026 | 3.98 | 4.20 | 3.98 | 4.00 | 4.00 | -0.74% | 9,391 |
| Aug 13, 2026 | 4.11 | 4.11 | 3.95 | 4.03 | 4.03 | -1.95% | 4,061 |
| Aug 12, 2026 | 4.10 | 4.30 | 4.10 | 4.11 | 4.11 | 0.24% | 3,934 |
| Aug 11, 2026 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | 3.27% | 11,112 |
| Aug 10, 2026 | 3.89 | 3.97 | 3.79 | 3.97 | 3.97 | 4.75% | 9,052 |
| Aug 7, 2026 | 3.89 | 3.89 | 3.60 | 3.79 | 3.79 | 2.16% | 2,691 |
| Aug 6, 2026 | 3.54 | 3.71 | 3.54 | 3.71 | 3.71 | 4.80% | 24,158 |
| Aug 5, 2026 | 3.78 | 3.78 | 3.42 | 3.54 | 3.54 | -1.67% | 5,620 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -4.76% | 19,042 |
| Aug 3, 2026 | 4.09 | 4.15 | 3.78 | 3.78 | 3.78 | -4.79% | 39,847 |
| Jul 31, 2026 | 4.05 | 4.18 | 3.85 | 3.97 | 3.97 | -0.75% | 5,384 |
| Jul 30, 2026 | 4.05 | 4.09 | 4.00 | 4.00 | 4.00 | 2.30% | 2,572 |
| Jul 29, 2026 | 4.28 | 4.28 | 3.88 | 3.91 | 3.91 | -4.17% | 9,987 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.08 | 4.08 | 4.08 | -4.90% | 4,231 |
| Jul 27, 2026 | 4.30 | 4.30 | 3.90 | 4.29 | 4.29 | 4.63% | 2,052 |
| Jul 24, 2026 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -4.87% | 1,804 |
| Jul 23, 2026 | 4.31 | 4.31 | 4.18 | 4.31 | 4.31 | 4.87% | 2,705 |
| Jul 22, 2026 | 4.51 | 4.51 | 4.09 | 4.11 | 4.11 | -4.42% | 4,410 |
| Jul 21, 2026 | 4.35 | 4.35 | 4.14 | 4.30 | 4.30 | -1.15% | 3,770 |
| Jul 20, 2026 | 4.30 | 4.51 | 4.13 | 4.35 | 4.35 | 1.16% | 914 |
| Jul 17, 2026 | 4.36 | 4.36 | 4.11 | 4.30 | 4.30 | 3.37% | 1,199 |
| Jul 16, 2026 | 4.16 | 4.16 | 3.92 | 4.16 | 4.16 | 1.96% | 2,742 |
| Jul 15, 2026 | 4.09 | 4.32 | 3.92 | 4.08 | 4.08 | -0.97% | 6,708 |
| Jul 14, 2026 | 4.10 | 4.51 | 4.10 | 4.12 | 4.12 | -4.19% | 13,411 |
| Jul 13, 2026 | 4.42 | 4.42 | 4.13 | 4.30 | 4.30 | -0.69% | 2,938 |