Price Data Selection & Download
Diana Tea Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4471 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine DIANATEA quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹70.15
September 09, 2008
BSE Exchange
Share Price All Time Low
₹5.13
March 13, 2020
BSE Exchange
Highest Volume Trading Day
2,029,224
January 03, 2008 • ₹29.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DIANATEA daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹25.46 | ₹26.63 | ₹25.46 | ₹26.06 | 801 |
| 2026-05-21 | ₹26.98 | ₹26.98 | ₹26.05 | ₹26.16 | 12,566 |
| 2026-05-20 | ₹26.70 | ₹26.70 | ₹26.15 | ₹26.24 | 2,921 |
| 2026-05-19 | ₹26.49 | ₹27.15 | ₹26.11 | ₹26.21 | 6,656 |
| 2026-05-18 | ₹26.30 | ₹27.19 | ₹26.07 | ₹26.88 | 6,396 |
| 2026-05-15 | ₹25.97 | ₹27.28 | ₹25.97 | ₹26.64 | 5,193 |
| 2026-05-14 | ₹26.97 | ₹27.20 | ₹26.26 | ₹26.46 | 5,441 |
| 2026-05-13 | ₹26.50 | ₹27.39 | ₹26.09 | ₹26.96 | 2,423 |
| 2026-05-12 | ₹27.49 | ₹27.49 | ₹26.00 | ₹26.50 | 2,197 |
| 2026-05-11 | ₹27.07 | ₹27.49 | ₹27.00 | ₹27.01 | 5,448 |
| 2026-05-08 | ₹27.99 | ₹27.99 | ₹27.00 | ₹27.26 | 1,314 |
| 2026-05-07 | ₹27.50 | ₹27.90 | ₹27.13 | ₹27.83 | 624 |
| 2026-05-06 | ₹27.25 | ₹27.50 | ₹27.05 | ₹27.19 | 731 |
| 2026-05-05 | ₹26.60 | ₹27.25 | ₹26.60 | ₹26.97 | 5,156 |
| 2026-05-04 | ₹27.50 | ₹28.00 | ₹25.77 | ₹26.60 | 21,361 |
| 2026-04-30 | ₹27.80 | ₹27.80 | ₹27.03 | ₹27.18 | 1,534 |
| 2026-04-29 | ₹27.60 | ₹27.60 | ₹27.02 | ₹27.02 | 2,478 |
| 2026-04-28 | ₹27.60 | ₹27.75 | ₹27.05 | ₹27.62 | 13,171 |
| 2026-04-27 | ₹26.56 | ₹27.90 | ₹26.56 | ₹27.09 | 3,337 |
| 2026-04-24 | ₹27.25 | ₹27.68 | ₹26.66 | ₹27.14 | 4,452 |
| 2026-04-23 | ₹27.35 | ₹27.35 | ₹26.00 | ₹27.13 | 6,243 |
| 2026-04-22 | ₹27.40 | ₹27.40 | ₹26.50 | ₹27.25 | 2,232 |
| 2026-04-21 | ₹27.69 | ₹27.69 | ₹26.60 | ₹27.03 | 1,438 |
| 2026-04-20 | ₹27.89 | ₹27.89 | ₹26.72 | ₹27.00 | 3,717 |
| 2026-04-17 | ₹26.90 | ₹27.49 | ₹26.37 | ₹26.42 | 3,073 |
| 2026-04-16 | ₹27.17 | ₹27.80 | ₹26.80 | ₹26.85 | 9,562 |
| 2026-04-15 | ₹27.24 | ₹28.70 | ₹27.16 | ₹27.54 | 7,971 |
| 2026-04-13 | ₹25.00 | ₹27.20 | ₹25.00 | ₹27.15 | 4,701 |
| 2026-04-10 | ₹26.46 | ₹27.18 | ₹25.69 | ₹26.92 | 1,540 |
| 2026-04-09 | ₹26.26 | ₹27.18 | ₹25.76 | ₹26.03 | 2,985 |
| 2026-04-08 | ₹27.50 | ₹27.50 | ₹25.70 | ₹26.25 | 32,213 |
| 2026-04-07 | ₹26.15 | ₹26.55 | ₹25.10 | ₹25.81 | 6,733 |
| 2026-04-06 | ₹25.00 | ₹25.99 | ₹25.00 | ₹25.86 | 1,859 |
| 2026-04-02 | ₹24.59 | ₹25.30 | ₹23.80 | ₹24.69 | 3,001 |
| 2026-04-01 | ₹23.95 | ₹24.60 | ₹23.95 | ₹24.60 | 1,486 |
| 2026-03-30 | ₹23.11 | ₹24.30 | ₹22.75 | ₹23.01 | 5,544 |
| 2026-03-27 | ₹23.27 | ₹24.35 | ₹23.10 | ₹23.11 | 13,863 |
| 2026-03-25 | ₹24.65 | ₹24.96 | ₹23.20 | ₹23.30 | 8,454 |
| 2026-03-24 | ₹23.47 | ₹24.49 | ₹23.47 | ₹24.09 | 4,629 |
| 2026-03-23 | ₹24.20 | ₹24.99 | ₹23.20 | ₹23.47 | 16,258 |
| 2026-03-20 | ₹24.99 | ₹25.38 | ₹24.02 | ₹24.20 | 7,739 |
| 2026-03-19 | ₹24.29 | ₹24.75 | ₹23.51 | ₹24.24 | 4,915 |
| 2026-03-18 | ₹23.95 | ₹24.15 | ₹23.30 | ₹24.15 | 4,436 |
| 2026-03-17 | ₹24.01 | ₹24.79 | ₹23.76 | ₹23.80 | 4,218 |
| 2026-03-16 | ₹23.50 | ₹24.44 | ₹23.50 | ₹24.01 | 1,139 |
| 2026-03-13 | ₹24.60 | ₹25.00 | ₹24.00 | ₹24.20 | 3,547 |
| 2026-03-12 | ₹24.22 | ₹24.80 | ₹24.21 | ₹24.49 | 920 |
| 2026-03-11 | ₹24.51 | ₹24.83 | ₹24.17 | ₹24.65 | 1,475 |
| 2026-03-10 | ₹24.90 | ₹24.90 | ₹23.88 | ₹24.30 | 10,172 |
| 2026-03-09 | ₹26.45 | ₹26.85 | ₹22.76 | ₹24.11 | 25,911 |
| 2026-03-06 | ₹26.42 | ₹26.42 | ₹25.50 | ₹26.15 | 1,191 |
| 2026-03-05 | ₹25.95 | ₹26.00 | ₹25.32 | ₹25.44 | 1,919 |
| 2026-03-04 | ₹26.95 | ₹27.29 | ₹24.27 | ₹25.12 | 23,879 |
| 2026-03-02 | ₹25.60 | ₹28.00 | ₹25.02 | ₹27.35 | 16,823 |
| 2026-02-27 | ₹27.01 | ₹27.10 | ₹26.60 | ₹26.62 | 5,670 |
| 2026-02-26 | ₹26.88 | ₹28.39 | ₹26.88 | ₹27.01 | 6,435 |
| 2026-02-25 | ₹28.30 | ₹28.30 | ₹27.20 | ₹27.42 | 488 |
| 2026-02-24 | ₹28.59 | ₹28.59 | ₹27.05 | ₹27.21 | 1,214 |
| 2026-02-23 | ₹27.75 | ₹28.97 | ₹27.20 | ₹27.98 | 557 |
| 2026-02-20 | ₹28.00 | ₹28.37 | ₹27.62 | ₹27.75 | 5,970 |
| 2026-02-19 | ₹27.41 | ₹27.71 | ₹27.41 | ₹27.70 | 119 |
| 2026-02-18 | ₹28.90 | ₹28.90 | ₹27.71 | ₹27.99 | 7,792 |
| 2026-02-17 | ₹28.95 | ₹28.95 | ₹27.41 | ₹28.79 | 3,165 |
| 2026-02-16 | ₹27.10 | ₹29.00 | ₹27.10 | ₹28.84 | 23,892 |
| 2026-02-13 | ₹27.40 | ₹27.40 | ₹26.30 | ₹26.50 | 8,792 |
| 2026-02-12 | ₹27.64 | ₹27.64 | ₹27.15 | ₹27.50 | 377 |
| 2026-02-11 | ₹28.94 | ₹28.94 | ₹27.46 | ₹27.65 | 4,864 |
| 2026-02-10 | ₹28.59 | ₹28.89 | ₹27.06 | ₹28.06 | 11,632 |
| 2026-02-09 | ₹26.75 | ₹28.20 | ₹25.00 | ₹27.66 | 25,949 |
| 2026-02-06 | ₹27.45 | ₹27.45 | ₹26.36 | ₹26.55 | 999 |
| 2026-02-05 | ₹26.86 | ₹27.88 | ₹26.41 | ₹26.99 | 5,199 |
| 2026-02-04 | ₹26.16 | ₹27.55 | ₹26.16 | ₹26.99 | 3,843 |
| 2026-02-03 | ₹27.43 | ₹28.60 | ₹25.00 | ₹26.67 | 23,958 |
| 2026-02-02 | ₹26.82 | ₹27.89 | ₹26.45 | ₹27.56 | 1,653 |
| 2026-02-01 | ₹26.00 | ₹29.00 | ₹26.00 | ₹26.80 | 8,743 |
| 2026-01-30 | ₹26.64 | ₹27.00 | ₹26.30 | ₹26.32 | 1,361 |
| 2026-01-29 | ₹27.06 | ₹27.90 | ₹26.11 | ₹26.64 | 5,161 |
| 2026-01-28 | ₹26.93 | ₹27.02 | ₹26.15 | ₹26.74 | 2,114 |
| 2026-01-27 | ₹26.08 | ₹27.60 | ₹26.07 | ₹26.92 | 3,161 |
| 2026-01-23 | ₹26.55 | ₹28.75 | ₹26.05 | ₹26.24 | 2,875 |
| 2026-01-22 | ₹27.49 | ₹27.49 | ₹26.10 | ₹26.55 | 20,932 |
| 2026-01-21 | ₹27.82 | ₹27.82 | ₹26.00 | ₹27.24 | 3,735 |
| 2026-01-20 | ₹27.12 | ₹27.12 | ₹26.65 | ₹26.68 | 3,140 |
| 2026-01-19 | ₹26.26 | ₹27.25 | ₹26.26 | ₹27.12 | 5,034 |
| 2026-01-16 | ₹26.20 | ₹27.89 | ₹26.20 | ₹26.87 | 5,724 |
| 2026-01-14 | ₹27.64 | ₹27.64 | ₹27.14 | ₹27.16 | 746 |
| 2026-01-13 | ₹28.00 | ₹28.90 | ₹27.18 | ₹27.64 | 2,861 |
| 2026-01-12 | ₹27.10 | ₹27.70 | ₹26.35 | ₹27.60 | 3,086 |
| 2026-01-09 | ₹27.66 | ₹27.66 | ₹27.04 | ₹27.14 | 2,641 |
| 2026-01-08 | ₹28.00 | ₹28.39 | ₹27.40 | ₹27.53 | 9,786 |
| 2026-01-07 | ₹27.60 | ₹27.90 | ₹27.60 | ₹27.80 | 3,850 |
| 2026-01-06 | ₹28.82 | ₹28.82 | ₹27.00 | ₹27.45 | 9,176 |
| 2026-01-05 | ₹28.96 | ₹29.45 | ₹28.23 | ₹28.82 | 1,342 |
| 2026-01-02 | ₹28.30 | ₹29.06 | ₹28.30 | ₹28.96 | 9,923 |
| 2026-01-01 | ₹28.24 | ₹28.25 | ₹27.95 | ₹28.24 | 11,557 |
Diana Tea Company Share Price Performance Analysis (Jan 2008 - May 2026)
DIANATEA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.72%
₹28.24 → ₹26.06
Year to Date
Price Volatility
5.11%
Low Volatility
Year to Date
Average Daily Volume
6,416
Year to Date Average
BSE Exchange
Diana Tea Company Share Price History – Frequently Asked Questions
Common questions about DIANATEA historical data and records. For live price, key ratios and fundamentals, see Diana Tea Company share price chart.
What is the all-time high share price of Diana Tea Company (DIANATEA)?
The all-time high share price of Diana Tea Company was ₹70.15 recorded on September 09, 2008 on the BSE exchange.
What is the all-time low share price of Diana Tea Company (DIANATEA)?
The all-time low share price of Diana Tea Company was ₹5.13 recorded on March 13, 2020 on the BSE exchange.
How can I download DIANATEA historical share price data?
You can download Diana Tea Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DIANATEA shares?
The highest trading volume day for Diana Tea Company was 2,029,224 shares traded on January 03, 2008 on the BSE exchange, with share price at ₹29.95.