Price Data Selection & Download
Warren Tea Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4470 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine WARRENTEA quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹697.85
August 11, 2011
BSE Exchange
Share Price All Time Low
₹27.55
March 23, 2020
BSE Exchange
Highest Volume Trading Day
2,300,754
March 08, 2017 • ₹138.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
WARRENTEA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹45.80 | ₹45.80 | ₹42.10 | ₹42.75 | 3,285 |
| 2026-05-26 | ₹46.00 | ₹46.79 | ₹42.60 | ₹43.80 | 12,109 |
| 2026-05-25 | ₹45.00 | ₹46.80 | ₹43.45 | ₹43.77 | 1,983 |
| 2026-05-22 | ₹44.56 | ₹46.87 | ₹44.27 | ₹44.94 | 6,549 |
| 2026-05-21 | ₹47.80 | ₹49.99 | ₹43.96 | ₹46.48 | 58,845 |
| 2026-05-20 | ₹50.15 | ₹52.95 | ₹48.05 | ₹49.65 | 136,099 |
| 2026-05-19 | ₹39.15 | ₹45.72 | ₹38.20 | ₹45.72 | 49,084 |
| 2026-05-18 | ₹39.15 | ₹39.15 | ₹38.00 | ₹38.10 | 305 |
| 2026-05-15 | ₹38.95 | ₹38.95 | ₹37.60 | ₹38.55 | 5,713 |
| 2026-05-14 | ₹38.99 | ₹39.90 | ₹37.50 | ₹38.00 | 2,702 |
| 2026-05-13 | ₹38.80 | ₹38.93 | ₹38.00 | ₹38.70 | 478 |
| 2026-05-12 | ₹39.69 | ₹39.69 | ₹37.60 | ₹37.95 | 3,049 |
| 2026-05-11 | ₹40.89 | ₹40.89 | ₹37.31 | ₹38.32 | 2,559 |
| 2026-05-08 | ₹39.95 | ₹39.95 | ₹38.93 | ₹39.10 | 2,452 |
| 2026-05-07 | ₹38.40 | ₹39.90 | ₹38.40 | ₹39.00 | 3,240 |
| 2026-05-06 | ₹39.80 | ₹39.80 | ₹38.40 | ₹38.63 | 1,762 |
| 2026-05-05 | ₹38.70 | ₹39.48 | ₹38.00 | ₹38.11 | 5,944 |
| 2026-05-04 | ₹38.40 | ₹40.79 | ₹38.40 | ₹39.30 | 4,173 |
| 2026-04-30 | ₹38.95 | ₹38.95 | ₹37.37 | ₹38.40 | 1,073 |
| 2026-04-29 | ₹39.70 | ₹39.70 | ₹37.41 | ₹37.81 | 2,322 |
| 2026-04-28 | ₹37.30 | ₹39.30 | ₹37.30 | ₹38.08 | 3,828 |
| 2026-04-27 | ₹39.75 | ₹39.75 | ₹37.91 | ₹38.19 | 522 |
| 2026-04-24 | ₹39.25 | ₹39.25 | ₹37.45 | ₹37.61 | 1,491 |
| 2026-04-23 | ₹39.80 | ₹39.80 | ₹38.16 | ₹38.53 | 1,378 |
| 2026-04-22 | ₹39.00 | ₹39.00 | ₹38.00 | ₹38.26 | 5,121 |
| 2026-04-21 | ₹39.84 | ₹39.84 | ₹38.70 | ₹39.15 | 1,870 |
| 2026-04-20 | ₹38.62 | ₹39.95 | ₹37.32 | ₹38.36 | 7,054 |
| 2026-04-17 | ₹39.40 | ₹40.65 | ₹39.00 | ₹39.34 | 4,103 |
| 2026-04-16 | ₹39.75 | ₹39.75 | ₹39.00 | ₹39.39 | 609 |
| 2026-04-15 | ₹38.66 | ₹40.31 | ₹38.00 | ₹38.41 | 4,300 |
| 2026-04-13 | ₹38.64 | ₹39.74 | ₹37.51 | ₹39.11 | 1,339 |
| 2026-04-10 | ₹38.40 | ₹38.90 | ₹38.01 | ₹38.40 | 3,886 |
| 2026-04-09 | ₹38.84 | ₹38.84 | ₹37.35 | ₹37.51 | 1,353 |
| 2026-04-08 | ₹37.06 | ₹38.60 | ₹37.06 | ₹38.03 | 3,472 |
| 2026-04-07 | ₹39.19 | ₹39.19 | ₹36.82 | ₹37.06 | 7,023 |
| 2026-04-06 | ₹37.70 | ₹39.11 | ₹37.00 | ₹37.52 | 20,028 |
| 2026-04-02 | ₹38.90 | ₹38.97 | ₹37.66 | ₹38.92 | 1,569 |
| 2026-04-01 | ₹40.00 | ₹40.00 | ₹36.71 | ₹38.21 | 3,917 |
| 2026-03-30 | ₹37.35 | ₹39.12 | ₹35.80 | ₹36.18 | 2,152 |
| 2026-03-27 | ₹38.80 | ₹38.80 | ₹36.60 | ₹37.20 | 3,504 |
| 2026-03-25 | ₹39.50 | ₹39.55 | ₹37.68 | ₹38.29 | 7,517 |
| 2026-03-24 | ₹39.46 | ₹39.70 | ₹37.08 | ₹38.00 | 6,810 |
| 2026-03-23 | ₹38.85 | ₹39.12 | ₹36.15 | ₹38.69 | 4,972 |
| 2026-03-20 | ₹43.79 | ₹43.79 | ₹37.90 | ₹40.09 | 16,224 |
| 2026-03-19 | ₹34.70 | ₹41.10 | ₹34.70 | ₹37.38 | 1,964 |
| 2026-03-18 | ₹35.16 | ₹39.00 | ₹35.16 | ₹37.02 | 1,387 |
| 2026-03-17 | ₹38.00 | ₹38.00 | ₹35.10 | ₹37.10 | 5,684 |
| 2026-03-16 | ₹38.00 | ₹38.00 | ₹36.05 | ₹36.60 | 5,224 |
| 2026-03-13 | ₹36.15 | ₹38.45 | ₹36.15 | ₹37.99 | 715 |
| 2026-03-12 | ₹41.00 | ₹41.00 | ₹35.15 | ₹37.12 | 10,395 |
| 2026-03-11 | ₹39.95 | ₹39.95 | ₹38.00 | ₹38.00 | 2,096 |
| 2026-03-10 | ₹37.71 | ₹39.00 | ₹37.25 | ₹37.75 | 1,065 |
| 2026-03-09 | ₹39.19 | ₹39.19 | ₹37.30 | ₹37.71 | 2,352 |
| 2026-03-06 | ₹35.01 | ₹39.19 | ₹35.01 | ₹39.12 | 5,600 |
| 2026-03-05 | ₹40.77 | ₹40.77 | ₹37.25 | ₹38.10 | 2,360 |
| 2026-03-04 | ₹41.90 | ₹41.90 | ₹33.30 | ₹37.63 | 147,471 |
| 2026-03-02 | ₹44.25 | ₹44.25 | ₹40.45 | ₹41.62 | 4,077 |
| 2026-02-27 | ₹45.40 | ₹45.40 | ₹42.10 | ₹42.50 | 1,850 |
| 2026-02-26 | ₹46.39 | ₹46.39 | ₹42.47 | ₹43.28 | 510 |
| 2026-02-25 | ₹44.49 | ₹44.49 | ₹43.00 | ₹43.00 | 5,606 |
| 2026-02-24 | ₹43.01 | ₹44.20 | ₹42.80 | ₹42.90 | 1,752 |
| 2026-02-23 | ₹43.20 | ₹45.00 | ₹43.20 | ₹44.00 | 8 |
| 2026-02-20 | ₹44.99 | ₹44.99 | ₹42.14 | ₹43.25 | 848 |
| 2026-02-19 | ₹43.80 | ₹44.75 | ₹42.65 | ₹42.69 | 140 |
| 2026-02-18 | ₹45.50 | ₹45.50 | ₹42.23 | ₹42.64 | 3,339 |
| 2026-02-17 | ₹43.80 | ₹44.76 | ₹42.84 | ₹43.11 | 933 |
| 2026-02-16 | ₹45.50 | ₹45.50 | ₹43.00 | ₹43.18 | 417 |
| 2026-02-13 | ₹44.40 | ₹45.25 | ₹42.45 | ₹43.90 | 1,370 |
| 2026-02-12 | ₹43.60 | ₹44.20 | ₹43.51 | ₹43.97 | 340 |
| 2026-02-11 | ₹43.20 | ₹45.74 | ₹43.20 | ₹43.60 | 2,348 |
| 2026-02-10 | ₹43.99 | ₹46.00 | ₹42.30 | ₹45.00 | 9,780 |
| 2026-02-09 | ₹41.00 | ₹44.00 | ₹41.00 | ₹43.65 | 12,067 |
| 2026-02-06 | ₹40.00 | ₹41.50 | ₹40.00 | ₹40.50 | 463 |
| 2026-02-05 | ₹41.18 | ₹41.85 | ₹40.50 | ₹41.30 | 728 |
| 2026-02-04 | ₹41.70 | ₹41.70 | ₹39.05 | ₹41.18 | 2,669 |
| 2026-02-03 | ₹41.70 | ₹41.70 | ₹39.55 | ₹40.63 | 545 |
| 2026-02-02 | ₹39.10 | ₹41.70 | ₹39.00 | ₹39.68 | 3,239 |
| 2026-02-01 | ₹41.68 | ₹41.80 | ₹40.06 | ₹41.19 | 1,299 |
| 2026-01-30 | ₹42.25 | ₹42.25 | ₹39.90 | ₹40.86 | 676 |
| 2026-01-29 | ₹41.30 | ₹41.30 | ₹39.16 | ₹40.54 | 1,389 |
| 2026-01-28 | ₹41.88 | ₹41.88 | ₹39.00 | ₹40.55 | 1,942 |
| 2026-01-27 | ₹40.25 | ₹41.50 | ₹39.00 | ₹40.20 | 1,273 |
| 2026-01-23 | ₹42.80 | ₹42.80 | ₹40.32 | ₹40.33 | 531 |
| 2026-01-22 | ₹40.14 | ₹41.98 | ₹40.11 | ₹41.33 | 475 |
| 2026-01-21 | ₹39.99 | ₹41.75 | ₹39.00 | ₹39.97 | 1,288 |
| 2026-01-20 | ₹44.95 | ₹44.95 | ₹38.90 | ₹39.25 | 5,219 |
| 2026-01-19 | ₹45.45 | ₹45.45 | ₹42.00 | ₹42.00 | 1,402 |
| 2026-01-16 | ₹42.25 | ₹45.45 | ₹42.25 | ₹42.63 | 2,060 |
| 2026-01-14 | ₹42.15 | ₹43.75 | ₹42.00 | ₹42.22 | 2,954 |
| 2026-01-13 | ₹42.60 | ₹44.48 | ₹42.60 | ₹43.37 | 2,057 |
| 2026-01-12 | ₹43.50 | ₹44.90 | ₹42.01 | ₹43.80 | 4,529 |
| 2026-01-09 | ₹46.95 | ₹46.95 | ₹43.85 | ₹44.22 | 3,737 |
| 2026-01-08 | ₹44.00 | ₹45.00 | ₹44.00 | ₹44.45 | 139 |
| 2026-01-07 | ₹47.00 | ₹47.00 | ₹45.05 | ₹45.93 | 123 |
| 2026-01-06 | ₹45.99 | ₹45.99 | ₹44.90 | ₹45.59 | 666 |
| 2026-01-05 | ₹45.84 | ₹46.50 | ₹44.70 | ₹46.45 | 334 |
| 2026-01-02 | ₹45.65 | ₹46.94 | ₹44.63 | ₹45.84 | 1,342 |
| 2026-01-01 | ₹45.88 | ₹45.88 | ₹44.65 | ₹44.95 | 224 |
Warren Tea Share Price Performance Analysis (Jan 2008 - May 2026)
WARRENTEA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.89%
₹44.95 → ₹42.75
Year to Date
Price Volatility
7.14%
Low Volatility
Year to Date
Average Daily Volume
7,049
Year to Date Average
BSE Exchange
Warren Tea Share Price History – Frequently Asked Questions
Common questions about WARRENTEA historical data and records. Explore WARRENTEA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Warren Tea (WARRENTEA)?
The all-time high share price of Warren Tea was ₹697.85 recorded on August 11, 2011 on the BSE exchange.
What is the all-time low share price of Warren Tea (WARRENTEA)?
The all-time low share price of Warren Tea was ₹27.55 recorded on March 23, 2020 on the BSE exchange.
How can I download WARRENTEA historical share price data?
You can download Warren Tea 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 WARRENTEA shares?
The highest trading volume day for Warren Tea was 2,300,754 shares traded on March 08, 2017 on the BSE exchange, with share price at ₹138.3.