Price Data Selection & Download
Tasty Dairy Specialities Share Price All Time Records & Statistics (Feb 2018 - Oct 2026)
1947 daily OHLCV records on BSE from Feb. 2018 to Oct. 2026.
Share Price All Time High
₹54.00
March 07, 2018
BSE Exchange
Share Price All Time Low
₹3.42
August 05, 2026
BSE Exchange
Highest Volume Trading Day
5,038,669
December 30, 2022 • ₹20.40
BSE Exchange
Share Price History Data (Feb 2018 - Oct 2026)
TDSL daily open, high, low, close and volume (OHLCV) on BSE — 164 records.
Total Records
164
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹3.90 | ₹3.95 | ₹3.66 | ₹3.95 | 469 |
| 2026-10-01 | ₹3.80 | ₹3.95 | ₹3.80 | ₹3.80 | 1,364 |
| 2026-09-30 | ₹4.00 | ₹4.00 | ₹3.80 | ₹3.80 | 10,359 |
| 2026-09-29 | ₹4.15 | ₹4.15 | ₹3.95 | ₹4.00 | 1,159 |
| 2026-09-28 | ₹4.11 | ₹4.15 | ₹3.91 | ₹4.15 | 783 |
| 2026-09-25 | ₹4.28 | ₹4.28 | ₹4.00 | ₹4.07 | 859 |
| 2026-09-24 | ₹4.00 | ₹4.20 | ₹3.80 | ₹4.20 | 10,477 |
| 2026-09-23 | ₹3.94 | ₹4.00 | ₹3.76 | ₹4.00 | 2,408 |
| 2026-09-22 | ₹4.00 | ₹4.01 | ₹3.94 | ₹3.95 | 5,057 |
| 2026-09-21 | ₹4.23 | ₹4.23 | ₹3.95 | ₹4.14 | 1,157 |
| 2026-09-18 | ₹3.84 | ₹4.15 | ₹3.84 | ₹4.15 | 3,915 |
| 2026-09-17 | ₹4.04 | ₹4.29 | ₹4.04 | ₹4.04 | 2,372 |
| 2026-09-16 | ₹4.27 | ₹4.30 | ₹4.10 | ₹4.25 | 10,736 |
| 2026-09-15 | ₹4.20 | ₹4.29 | ₹3.98 | ₹4.29 | 3,761 |
| 2026-09-11 | ₹4.30 | ₹4.30 | ₹4.16 | ₹4.16 | 1,992 |
| 2026-09-10 | ₹4.37 | ₹4.37 | ₹4.37 | ₹4.37 | 7,527 |
| 2026-09-09 | ₹4.42 | ₹4.80 | ₹4.42 | ₹4.60 | 2,267 |
| 2026-09-08 | ₹4.85 | ₹4.85 | ₹4.52 | ₹4.65 | 1,244 |
| 2026-09-07 | ₹5.00 | ₹5.14 | ₹4.75 | ₹4.75 | 1,227 |
| 2026-09-04 | ₹4.90 | ₹5.00 | ₹4.83 | ₹5.00 | 5,799 |
| 2026-09-03 | ₹4.95 | ₹5.18 | ₹4.85 | ₹5.08 | 1,710 |
| 2026-09-02 | ₹5.07 | ₹5.20 | ₹4.95 | ₹4.95 | 16,773 |
| 2026-09-01 | ₹5.16 | ₹5.16 | ₹4.96 | ₹4.97 | 5,329 |
| 2026-08-31 | ₹4.77 | ₹4.96 | ₹4.70 | ₹4.92 | 15,923 |
| 2026-08-28 | ₹4.71 | ₹4.77 | ₹4.33 | ₹4.77 | 2,559 |
| 2026-08-27 | ₹4.41 | ₹4.71 | ₹4.28 | ₹4.55 | 9,815 |
| 2026-08-26 | ₹4.35 | ₹4.50 | ₹4.15 | ₹4.50 | 9,876 |
| 2026-08-25 | ₹4.50 | ₹4.51 | ₹4.35 | ₹4.35 | 13,471 |
| 2026-08-24 | ₹4.28 | ₹4.41 | ₹4.28 | ₹4.30 | 8,712 |
| 2026-08-21 | ₹4.25 | ₹4.25 | ₹4.05 | ₹4.20 | 1,182 |
| 2026-08-20 | ₹4.11 | ₹4.25 | ₹3.92 | ₹4.24 | 5,825 |
| 2026-08-19 | ₹4.19 | ₹4.35 | ₹4.00 | ₹4.05 | 8,041 |
| 2026-08-18 | ₹4.37 | ₹4.37 | ₹4.05 | ₹4.15 | 6,102 |
| 2026-08-17 | ₹4.00 | ₹4.20 | ₹4.00 | ₹4.18 | 2,612 |
| 2026-08-14 | ₹3.98 | ₹4.20 | ₹3.98 | ₹4.00 | 9,391 |
| 2026-08-13 | ₹4.11 | ₹4.11 | ₹3.95 | ₹4.03 | 4,061 |
| 2026-08-12 | ₹4.10 | ₹4.30 | ₹4.10 | ₹4.11 | 3,934 |
| 2026-08-11 | ₹3.97 | ₹4.16 | ₹3.97 | ₹4.10 | 11,112 |
| 2026-08-10 | ₹3.89 | ₹3.97 | ₹3.79 | ₹3.97 | 9,052 |
| 2026-08-07 | ₹3.89 | ₹3.89 | ₹3.60 | ₹3.79 | 2,691 |
| 2026-08-06 | ₹3.54 | ₹3.71 | ₹3.54 | ₹3.71 | 24,158 |
| 2026-08-05 | ₹3.78 | ₹3.78 | ₹3.42 | ₹3.54 | 5,620 |
| 2026-08-04 | ₹3.80 | ₹3.80 | ₹3.60 | ₹3.60 | 19,042 |
| 2026-08-03 | ₹4.09 | ₹4.15 | ₹3.78 | ₹3.78 | 39,847 |
| 2026-07-31 | ₹4.05 | ₹4.18 | ₹3.85 | ₹3.97 | 5,384 |
| 2026-07-30 | ₹4.05 | ₹4.09 | ₹4.00 | ₹4.00 | 2,572 |
| 2026-07-29 | ₹4.28 | ₹4.28 | ₹3.88 | ₹3.91 | 9,987 |
| 2026-07-28 | ₹4.50 | ₹4.50 | ₹4.08 | ₹4.08 | 4,231 |
| 2026-07-27 | ₹4.30 | ₹4.30 | ₹3.90 | ₹4.29 | 2,052 |
| 2026-07-24 | ₹4.31 | ₹4.31 | ₹4.10 | ₹4.10 | 1,804 |
| 2026-07-23 | ₹4.31 | ₹4.31 | ₹4.18 | ₹4.31 | 2,705 |
| 2026-07-22 | ₹4.51 | ₹4.51 | ₹4.09 | ₹4.11 | 4,410 |
| 2026-07-21 | ₹4.35 | ₹4.35 | ₹4.14 | ₹4.30 | 3,770 |
| 2026-07-20 | ₹4.30 | ₹4.51 | ₹4.13 | ₹4.35 | 914 |
| 2026-07-17 | ₹4.36 | ₹4.36 | ₹4.11 | ₹4.30 | 1,199 |
| 2026-07-16 | ₹4.16 | ₹4.16 | ₹3.92 | ₹4.16 | 2,742 |
| 2026-07-15 | ₹4.09 | ₹4.32 | ₹3.92 | ₹4.08 | 6,708 |
| 2026-07-14 | ₹4.10 | ₹4.51 | ₹4.10 | ₹4.12 | 13,411 |
| 2026-07-13 | ₹4.42 | ₹4.42 | ₹4.13 | ₹4.30 | 2,938 |
| 2026-07-10 | ₹4.13 | ₹4.33 | ₹4.13 | ₹4.33 | 6,400 |
| 2026-07-09 | ₹4.37 | ₹4.37 | ₹4.13 | ₹4.13 | 255 |
| 2026-07-08 | ₹4.33 | ₹4.34 | ₹4.33 | ₹4.33 | 248 |
| 2026-07-07 | ₹4.55 | ₹4.59 | ₹4.34 | ₹4.55 | 110 |
| 2026-07-06 | ₹4.72 | ₹4.72 | ₹4.28 | ₹4.55 | 2,480 |
| 2026-07-03 | ₹4.72 | ₹4.72 | ₹4.28 | ₹4.50 | 5,130 |
| 2026-07-02 | ₹4.75 | ₹4.75 | ₹4.32 | ₹4.50 | 1,490 |
| 2026-07-01 | ₹4.74 | ₹4.90 | ₹4.45 | ₹4.54 | 1,224 |
| 2026-06-30 | ₹4.38 | ₹4.74 | ₹4.38 | ₹4.68 | 911 |
| 2026-06-29 | ₹4.71 | ₹4.89 | ₹4.48 | ₹4.61 | 6,843 |
| 2026-06-25 | ₹4.90 | ₹5.10 | ₹4.71 | ₹4.71 | 1,891 |
| 2026-06-24 | ₹5.02 | ₹5.02 | ₹4.66 | ₹4.95 | 4,394 |
| 2026-06-23 | ₹5.18 | ₹5.18 | ₹4.90 | ₹4.90 | 3,303 |
| 2026-06-22 | ₹4.98 | ₹5.18 | ₹4.70 | ₹5.15 | 7,190 |
| 2026-06-19 | ₹4.87 | ₹5.00 | ₹4.87 | ₹4.94 | 2,110 |
| 2026-06-18 | ₹4.69 | ₹4.88 | ₹4.67 | ₹4.88 | 7,542 |
| 2026-06-17 | ₹4.48 | ₹4.70 | ₹4.47 | ₹4.65 | 6,931 |
| 2026-06-16 | ₹4.57 | ₹4.57 | ₹4.36 | ₹4.48 | 24,016 |
| 2026-06-15 | ₹4.36 | ₹4.36 | ₹4.36 | ₹4.36 | 3,646 |
| 2026-06-12 | ₹4.16 | ₹4.16 | ₹4.14 | ₹4.16 | 7,848 |
| 2026-06-11 | ₹3.80 | ₹3.97 | ₹3.75 | ₹3.97 | 14,960 |
| 2026-06-10 | ₹3.83 | ₹3.83 | ₹3.65 | ₹3.79 | 8,100 |
| 2026-06-09 | ₹4.05 | ₹4.09 | ₹3.82 | ₹3.83 | 14,420 |
| 2026-06-08 | ₹4.14 | ₹4.15 | ₹3.95 | ₹4.00 | 18,660 |
| 2026-06-05 | ₹4.34 | ₹4.40 | ₹4.15 | ₹4.15 | 10,329 |
| 2026-06-04 | ₹3.97 | ₹4.37 | ₹3.97 | ₹4.36 | 27,262 |
| 2026-06-03 | ₹4.17 | ₹4.17 | ₹4.17 | ₹4.17 | 14,734 |
| 2026-06-02 | ₹4.38 | ₹4.38 | ₹4.38 | ₹4.38 | 4,998 |
| 2026-06-01 | ₹4.61 | ₹4.76 | ₹4.61 | ₹4.61 | 111,477 |
| 2026-05-25 | ₹4.86 | ₹4.86 | ₹4.85 | ₹4.85 | 13,832 |
| 2026-05-18 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 415 |
| 2026-05-11 | ₹5.36 | ₹5.36 | ₹5.36 | ₹5.36 | 3,035 |
| 2026-05-04 | ₹5.64 | ₹5.64 | ₹5.64 | ₹5.64 | 8,286 |
| 2026-04-27 | ₹6.00 | ₹6.00 | ₹5.93 | ₹5.93 | 2,686 |
| 2026-04-20 | ₹6.50 | ₹6.50 | ₹6.24 | ₹6.24 | 961 |
| 2026-04-16 | ₹6.79 | ₹6.79 | ₹6.51 | ₹6.56 | 10,794 |
| 2026-04-15 | ₹6.15 | ₹6.54 | ₹6.15 | ₹6.48 | 3,098 |
| 2026-04-13 | ₹5.70 | ₹6.25 | ₹5.70 | ₹6.23 | 11,554 |
| 2026-04-10 | ₹5.68 | ₹5.96 | ₹5.68 | ₹5.96 | 3,335 |
| 2026-04-09 | ₹5.41 | ₹5.68 | ₹5.41 | ₹5.68 | 1,594 |
| 2026-04-08 | ₹5.16 | ₹5.41 | ₹5.02 | ₹5.41 | 3,376 |
| 2026-04-07 | ₹5.11 | ₹5.16 | ₹5.06 | ₹5.16 | 80 |
| 2026-04-06 | ₹5.10 | ₹5.10 | ₹5.05 | ₹5.06 | 1,883 |
| 2026-04-02 | ₹5.12 | ₹5.31 | ₹5.00 | ₹5.00 | 406 |
| 2026-04-01 | ₹4.83 | ₹5.07 | ₹4.78 | ₹5.07 | 2,249 |
| 2026-03-30 | ₹4.83 | ₹5.07 | ₹4.83 | ₹4.83 | 17,945 |
| 2026-03-27 | ₹5.33 | ₹5.34 | ₹5.08 | ₹5.08 | 8,041 |
| 2026-03-25 | ₹5.72 | ₹5.72 | ₹5.33 | ₹5.34 | 6,378 |
| 2026-03-24 | ₹5.90 | ₹5.90 | ₹5.61 | ₹5.61 | 5,936 |
| 2026-03-23 | ₹5.80 | ₹6.20 | ₹5.71 | ₹5.90 | 8,385 |
| 2026-03-20 | ₹6.00 | ₹6.09 | ₹5.61 | ₹5.99 | 3,528 |
| 2026-03-19 | ₹5.90 | ₹5.90 | ₹5.60 | ₹5.80 | 13,428 |
| 2026-03-18 | ₹5.60 | ₹5.84 | ₹5.52 | ₹5.84 | 14,464 |
| 2026-03-17 | ₹5.96 | ₹5.96 | ₹5.55 | ₹5.57 | 1,515 |
| 2026-03-16 | ₹6.02 | ₹6.05 | ₹5.84 | ₹5.84 | 3,261 |
| 2026-03-13 | ₹6.50 | ₹6.50 | ₹6.13 | ₹6.14 | 6,105 |
| 2026-03-12 | ₹6.17 | ₹6.35 | ₹6.17 | ₹6.25 | 10,805 |
| 2026-03-11 | ₹6.30 | ₹6.54 | ₹6.00 | ₹6.17 | 12,206 |
| 2026-03-10 | ₹6.36 | ₹6.36 | ₹6.05 | ₹6.29 | 5,113 |
| 2026-03-09 | ₹6.56 | ₹6.82 | ₹6.18 | ₹6.30 | 3,721 |
| 2026-03-06 | ₹6.53 | ₹6.53 | ₹6.43 | ₹6.50 | 21 |
| 2026-03-05 | ₹6.37 | ₹6.68 | ₹6.37 | ₹6.40 | 2,940 |
| 2026-03-04 | ₹6.70 | ₹6.70 | ₹6.37 | ₹6.37 | 1,002 |
| 2026-03-02 | ₹6.41 | ₹6.80 | ₹6.41 | ₹6.70 | 11,290 |
| 2026-02-27 | ₹6.80 | ₹6.82 | ₹6.35 | ₹6.74 | 2,992 |
| 2026-02-26 | ₹6.65 | ₹6.78 | ₹6.50 | ₹6.50 | 3,698 |
| 2026-02-25 | ₹6.69 | ₹6.69 | ₹6.36 | ₹6.65 | 1,170 |
| 2026-02-24 | ₹6.83 | ₹7.10 | ₹6.50 | ₹6.69 | 7,814 |
| 2026-02-23 | ₹7.10 | ₹7.10 | ₹6.80 | ₹6.82 | 5,771 |
| 2026-02-20 | ₹6.84 | ₹7.10 | ₹6.60 | ₹6.95 | 6,906 |
| 2026-02-19 | ₹6.74 | ₹6.95 | ₹6.65 | ₹6.81 | 1,237 |
| 2026-02-18 | ₹6.94 | ₹7.24 | ₹6.71 | ₹6.71 | 4,425 |
| 2026-02-17 | ₹6.80 | ₹7.14 | ₹6.77 | ₹6.91 | 4,177 |
| 2026-02-16 | ₹6.54 | ₹6.87 | ₹6.35 | ₹6.80 | 5,627 |
| 2026-02-13 | ₹6.73 | ₹6.73 | ₹6.40 | ₹6.57 | 1,963 |
| 2026-02-12 | ₹7.19 | ₹7.19 | ₹6.55 | ₹6.73 | 7,755 |
| 2026-02-11 | ₹7.52 | ₹7.52 | ₹6.82 | ₹6.85 | 5,224 |
| 2026-02-10 | ₹7.17 | ₹7.20 | ₹7.03 | ₹7.17 | 5,466 |
| 2026-02-09 | ₹7.03 | ₹7.03 | ₹6.70 | ₹7.03 | 4,656 |
| 2026-02-06 | ₹6.59 | ₹6.91 | ₹6.59 | ₹6.70 | 2,950 |
| 2026-02-05 | ₹6.60 | ₹6.60 | ₹6.59 | ₹6.59 | 600 |
| 2026-02-04 | ₹6.48 | ₹6.75 | ₹6.48 | ₹6.55 | 2,419 |
| 2026-02-03 | ₹6.45 | ₹6.51 | ₹6.45 | ₹6.45 | 3,675 |
| 2026-02-02 | ₹6.29 | ₹6.46 | ₹6.25 | ₹6.45 | 17,830 |
| 2026-02-01 | ₹6.55 | ₹6.97 | ₹6.46 | ₹6.46 | 14,932 |
| 2026-01-30 | ₹6.50 | ₹6.85 | ₹6.50 | ₹6.80 | 373 |
| 2026-01-29 | ₹6.65 | ₹6.95 | ₹6.41 | ₹6.64 | 2,998 |
| 2026-01-28 | ₹6.90 | ₹6.97 | ₹6.50 | ₹6.66 | 2,030 |
| 2026-01-27 | ₹6.68 | ₹6.85 | ₹6.63 | ₹6.64 | 469 |
| 2026-01-23 | ₹7.02 | ₹7.33 | ₹6.66 | ₹6.71 | 2,037 |
| 2026-01-22 | ₹6.61 | ₹6.99 | ₹6.61 | ₹6.99 | 1,437 |
| 2026-01-21 | ₹6.95 | ₹7.14 | ₹6.75 | ₹6.86 | 4,084 |
| 2026-01-20 | ₹6.65 | ₹6.94 | ₹6.64 | ₹6.81 | 5,543 |
| 2026-01-19 | ₹6.80 | ₹6.84 | ₹6.48 | ₹6.61 | 4,571 |
| 2026-01-16 | ₹6.89 | ₹7.00 | ₹6.55 | ₹6.55 | 9,610 |
| 2026-01-14 | ₹6.83 | ₹7.00 | ₹6.55 | ₹6.83 | 1,752 |
| 2026-01-13 | ₹6.62 | ₹6.90 | ₹6.62 | ₹6.80 | 1,047 |
| 2026-01-12 | ₹6.65 | ₹6.65 | ₹6.40 | ₹6.65 | 3,978 |
| 2026-01-09 | ₹6.90 | ₹6.90 | ₹6.65 | ₹6.65 | 13,807 |
| 2026-01-08 | ₹7.00 | ₹7.00 | ₹6.95 | ₹7.00 | 2,604 |
| 2026-01-07 | ₹7.30 | ₹7.30 | ₹6.94 | ₹7.00 | 2,778 |
| 2026-01-06 | ₹7.30 | ₹7.31 | ₹7.08 | ₹7.30 | 7,313 |
| 2026-01-05 | ₹7.24 | ₹7.44 | ₹7.06 | ₹7.30 | 10,114 |
| 2026-01-02 | ₹7.05 | ₹7.40 | ₹7.05 | ₹7.22 | 1,664 |
| 2026-01-01 | ₹7.20 | ₹7.38 | ₹7.20 | ₹7.30 | 7,343 |
Tasty Dairy Specialities Share Price Performance Analysis (Feb 2018 - Oct 2026)
TDSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-45.89%
₹7.30 → ₹3.95
Year to Date
Price Volatility
21.70%
Medium Volatility
Year to Date
Average Daily Volume
6,683
Year to Date Average
BSE Exchange
Tasty Dairy Specialities Share Price History – Frequently Asked Questions
Common questions about TDSL historical data and records. Review Tasty Dairy Specialities price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tasty Dairy Specialities (TDSL)?
The all-time high share price of Tasty Dairy Specialities was ₹54.0 recorded on March 07, 2018 on the BSE exchange.
What is the all-time low share price of Tasty Dairy Specialities (TDSL)?
The all-time low share price of Tasty Dairy Specialities was ₹3.42 recorded on August 05, 2026 on the BSE exchange.
How can I download TDSL historical share price data?
You can download Tasty Dairy Specialities 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 TDSL shares?
The highest trading volume day for Tasty Dairy Specialities was 5,038,669 shares traded on December 30, 2022 on the BSE exchange, with share price at ₹20.4.