Tasty Dairy Specialities Limited (BOM:540955)
India · Delayed Price · Currency is INR 3.600
-0.180 (-4.76%)
At close: Aug 4, 2026
Tasty Dairy Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.13 | 4.33 | 4.13 | 4.33 | 4.33 | 4.84% | 6,400 |
| Jul 9, 2026 | 4.37 | 4.37 | 4.13 | 4.13 | 4.13 | -4.62% | 255 |
| Jul 8, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -4.84% | 248 |
| Jul 7, 2026 | 4.55 | 4.59 | 4.34 | 4.55 | 4.55 | - | 110 |
| Jul 6, 2026 | 4.72 | 4.72 | 4.28 | 4.55 | 4.55 | 1.11% | 2,480 |
| Jul 3, 2026 | 4.72 | 4.72 | 4.28 | 4.50 | 4.50 | - | 5,130 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.32 | 4.50 | 4.50 | -0.88% | 1,490 |
| Jul 1, 2026 | 4.74 | 4.90 | 4.45 | 4.54 | 4.54 | -2.99% | 1,224 |
| Jun 30, 2026 | 4.38 | 4.74 | 4.38 | 4.68 | 4.68 | 1.52% | 911 |
| Jun 29, 2026 | 4.71 | 4.89 | 4.48 | 4.61 | 4.61 | -2.12% | 6,843 |
| Jun 25, 2026 | 4.90 | 5.10 | 4.71 | 4.71 | 4.71 | -4.85% | 1,891 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.66 | 4.95 | 4.95 | 1.02% | 4,394 |
| 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 |