Diana Tea Co.Ltd. share price history

BSE: 530959Agricultural Food & other ProductsSmall Cap

Face value ₹5 · Listed Aug 1995

₹26.75₹0.62 (2.37%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹26.13.

30 Oct: open ₹26.31, high ₹26.80, low ₹26.01

52-week range of traded prices to 30 Oct 2026

₹22.75Low, 30 Mar 2026₹34.75High, 27 Aug 2026

Market cap: ₹40 Cr3,619th largest listed
P/E: 7.15
P/B: 0.61
Dividend yield: Nonein the last 12 months
ROE: 8.6%
ROCE: 5.0%
Debt to equity: 0.68
Volume, BSE: 1,895

Diana Tea Co.Ltd. share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Diana Tea Co.Ltd.'s share price is on record from 4 Sep 2008, when it closed at ₹60.70, to 30 Oct 2026. Its highest close was ₹67.15 on 9 Sep 2008 and its lowest ₹5.91 on 23 Mar 2020. Its trading goes back to 2 Jan 2007, but prices before 4 Sep 2008 are not shown: on 30 Jul 2008 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.75	−4.5%	33.20	23.01	28.24	34.75	22.75	17,35,545
2025	28.02	−26.3%	42.15	27.25	38.01	43.79	23.27	33,21,332
2024	38.01	+34.9%	48.16	24.30	28.73	53.80	23.50	1,27,92,902
2023	28.17	−10.0%	31.85	21.29	31.55	32.70	20.00	32,94,654
2022	31.30	+25.5%	37.55	22.95	27.00	40.00	22.00	79,42,941
2021	24.95	+40.8%	32.90	14.15	17.75	34.50	13.70	67,97,250
2020	17.72	+85.4%	18.79	5.91	10.09	19.25	5.13	36,88,604
2019	9.56	−44.1%	16.85	8.05	16.00	16.90	7.50	8,29,871
2018	17.10	−38.4%	27.40	14.90	27.95	28.40	13.00	27,27,455
2017	27.75	+55.9%	31.45	17.10	18.45	33.20	17.10	1,36,90,979
2016	17.80	−9.0%	25.85	15.75	20.30	26.70	15.05	23,90,507
2015	19.55	+8.6%	21.00	13.41	17.50	21.50	11.05	24,34,016
2014	18.00	+52.4%	25.00	11.25	12.40	26.00	11.11	39,52,488
2013	11.81	−25.0%	18.30	8.13	16.00	19.70	8.00	9,34,370
2012	15.75	+5.7%	17.75	13.46	14.85	19.45	13.16	23,71,826
2011	14.90	−29.4%	22.70	14.65	21.80	24.75	13.10	55,88,480
2010	21.10	−28.6%	36.70	19.05	30.30	38.90	18.85	1,49,41,262
2009	29.55	+30.2%	39.25	16.10	23.55	40.50	15.50	1,57,54,866
2008	22.70	–	67.15	15.75	60.70	70.15	15.50	49,83,061

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 4 Sep 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.75	−6.4%	28.58	29.99	23.80	1,72,548
Sep 2026	28.58	−3.9%	29.10	31.40	25.63	1,42,032
Aug 2026	29.73	+23.4%	24.95	34.75	23.50	5,41,502
Jul 2026	24.09	−10.7%	27.20	27.20	23.91	1,00,464
Jun 2026	26.98	+3.3%	26.60	29.00	25.00	1,00,713
May 2026	26.12	−3.9%	27.50	28.00	24.00	1,48,012
Apr 2026	27.18	+18.1%	23.95	28.70	23.80	1,13,726
Mar 2026	23.01	−13.6%	25.60	28.00	22.75	1,57,032
Feb 2026	26.62	+1.1%	26.00	29.00	25.00	1,51,311
Jan 2026	26.32	−6.1%	28.24	29.45	26.00	1,08,205
Dec 2025	28.02	−2.4%	28.32	33.00	23.27	1,91,085
Nov 2025	28.72	−3.2%	29.66	30.59	28.05	1,53,649
Oct 2025	29.66	−3.2%	31.48	31.50	28.55	1,77,256
Sep 2025	30.64	+1.1%	30.99	34.00	28.80	2,53,653
Aug 2025	30.32	−8.3%	33.23	33.30	29.21	1,79,161
Jul 2025	33.07	+10.4%	29.80	42.00	26.00	9,35,801
Jun 2025	29.95	+0.5%	29.82	31.55	28.20	1,43,824
May 2025	29.81	−2.0%	30.42	34.44	27.79	1,53,168
Apr 2025	30.42	+6.2%	27.25	32.48	27.21	1,03,299
Mar 2025	28.64	−8.6%	30.71	32.40	26.00	3,96,332
Feb 2025	31.34	−17.5%	38.02	38.70	30.00	1,84,545
Jan 2025	38.01	0.0%	38.01	43.79	35.54	4,49,559
Dec 2024	38.01	−4.2%	38.05	41.70	36.95	1,93,144
Nov 2024	39.67	−5.1%	43.90	45.74	37.22	2,93,379
Oct 2024	41.81	+25.0%	34.40	53.80	33.10	34,41,924
Sep 2024	33.45	+5.0%	32.40	37.25	31.30	16,32,814
Aug 2024	31.85	−4.7%	33.95	34.70	27.90	5,60,169
Jul 2024	33.41	+19.2%	27.48	35.40	27.00	16,18,469
Jun 2024	28.04	+8.8%	26.79	32.85	23.50	7,57,205
May 2024	25.77	−12.5%	29.98	30.00	25.61	2,96,161
Apr 2024	29.45	+17.2%	25.15	32.90	25.15	9,54,537
Mar 2024	25.12	−23.4%	32.68	34.10	24.10	2,71,505
Feb 2024	32.80	−1.3%	33.70	35.00	26.05	9,83,191
Jan 2024	33.23	+18.0%	28.73	35.50	27.75	17,90,404
Dec 2023	28.17	−1.2%	28.51	29.75	24.27	2,99,911
Nov 2023	28.51	+7.6%	26.48	30.50	25.99	4,46,640
Oct 2023	26.50	−1.7%	26.81	30.30	25.65	3,28,664
Sep 2023	26.96	+4.9%	26.00	28.90	25.37	3,44,552
Aug 2023	25.70	+11.5%	23.00	27.40	22.72	3,47,037
Jul 2023	23.05	−2.8%	24.18	24.40	20.00	2,25,124
Jun 2023	23.71	+10.7%	21.40	24.70	21.40	2,15,087
May 2023	21.41	−10.9%	24.50	24.80	21.00	1,59,949
Apr 2023	24.03	+12.9%	21.89	26.35	21.06	1,33,180
Mar 2023	21.29	−14.5%	25.60	25.70	20.00	1,77,296
Feb 2023	24.90	−16.6%	29.50	32.00	23.50	2,87,695
Jan 2023	29.85	−4.6%	31.55	32.70	28.35	3,29,519
Dec 2022	31.30	+10.6%	28.90	33.50	27.25	8,31,648
Nov 2022	28.30	+4.2%	26.70	29.95	26.70	3,05,543
Oct 2022	27.15	+2.1%	26.70	30.60	26.00	2,64,023
Sep 2022	26.60	−5.3%	27.75	31.20	26.00	4,14,512
Aug 2022	28.10	−0.9%	29.05	31.40	23.65	3,16,986
Jul 2022	28.35	+9.2%	26.90	29.70	24.50	2,71,639
Jun 2022	25.95	−3.5%	27.45	27.95	22.60	1,85,299
May 2022	26.90	−19.0%	33.20	34.25	25.00	6,00,528
Apr 2022	33.20	+12.7%	29.55	38.00	28.05	15,11,151
Mar 2022	29.45	+8.9%	27.50	34.00	26.30	5,63,580
Feb 2022	27.05	−14.0%	32.00	32.15	25.30	5,11,341
Jan 2022	31.45	+26.1%	27.00	40.00	22.00	21,66,691
Dec 2021	24.95	+11.1%	22.90	28.00	21.70	3,95,202
Nov 2021	22.45	−3.4%	24.45	25.45	21.65	2,88,760
Oct 2021	23.25	−9.2%	24.65	26.90	20.70	4,00,923
Sep 2021	25.60	+3.9%	24.95	28.35	24.00	4,33,329
Aug 2021	24.65	+1.2%	24.85	27.40	20.50	4,74,737
Jul 2021	24.35	+3.4%	23.50	26.35	23.10	4,54,266
Jun 2021	23.55	+12.7%	21.80	34.50	20.35	24,64,953
May 2021	20.90	+26.3%	16.00	24.40	15.85	6,23,390
Apr 2021	16.55	+1.8%	16.95	17.50	14.30	2,33,309
Mar 2021	16.25	+6.9%	14.80	16.95	14.55	3,09,836
Feb 2021	15.20	−1.3%	15.35	17.50	13.70	3,33,818
Jan 2021	15.40	−13.1%	17.75	19.00	14.60	3,84,727
Dec 2020	17.72	+11.9%	15.90	19.25	15.03	4,71,274
Nov 2020	15.83	+58.3%	10.00	16.50	9.52	5,55,001
Oct 2020	10.00	+2.5%	9.99	10.68	9.50	79,520
Sep 2020	9.76	−12.3%	10.70	11.92	9.51	1,96,342
Aug 2020	11.13	+24.4%	9.00	15.13	8.73	6,53,358
Jul 2020	8.95	+2.9%	8.97	10.40	8.45	2,42,512
Jun 2020	8.70	+3.9%	8.50	10.99	8.05	4,08,212
May 2020	8.37	−13.1%	9.55	9.89	8.11	1,85,111
Apr 2020	9.63	+48.2%	6.50	11.60	6.21	4,89,444
Mar 2020	6.50	−12.9%	7.25	7.94	5.13	1,62,488
Feb 2020	7.46	−26.2%	10.05	12.00	6.55	1,21,814
Jan 2020	10.11	+5.8%	10.09	11.95	9.06	1,23,528
Dec 2019	9.56	−10.4%	10.31	11.89	9.03	41,266
Nov 2019	10.67	+13.5%	9.85	11.79	9.21	80,595
Oct 2019	9.40	−6.8%	9.33	10.20	9.00	84,196
Sep 2019	10.09	+5.5%	9.50	11.49	9.25	49,555
Aug 2019	9.56	+15.2%	8.99	10.24	7.50	55,494
Jul 2019	8.30	−21.6%	10.70	10.97	7.57	58,414
Jun 2019	10.59	−10.6%	11.00	12.46	9.53	56,443
May 2019	11.84	−15.1%	14.00	14.39	10.00	1,38,429
Apr 2019	13.94	−6.4%	14.90	15.89	13.75	39,872
Mar 2019	14.90	+10.4%	13.50	15.75	13.10	77,717
Feb 2019	13.50	−10.3%	14.55	16.00	12.65	71,909
Jan 2019	15.05	−12.0%	16.00	16.90	14.10	75,981
Dec 2018	17.10	+7.5%	15.20	17.10	14.30	67,929
Nov 2018	15.90	−2.5%	16.65	18.80	15.25	75,385
Oct 2018	16.30	−3.3%	18.70	18.70	13.00	95,036
Sep 2018	16.85	−17.4%	20.60	22.95	15.40	1,99,708
Aug 2018	20.40	+20.0%	17.60	21.45	16.55	2,50,898
Jul 2018	17.00	+1.8%	16.15	17.80	14.45	1,45,838
Jun 2018	16.70	−3.2%	16.85	18.30	15.40	1,83,124
May 2018	17.25	−15.4%	20.15	20.85	15.55	4,02,736
Apr 2018	20.40	+11.5%	18.95	25.90	18.95	2,46,360
Mar 2018	18.30	−22.9%	23.20	24.90	18.05	2,67,981
Feb 2018	23.75	−1.0%	24.70	26.45	21.85	3,07,531
Jan 2018	24.00	−13.5%	27.95	28.40	23.40	4,84,929
Dec 2017	27.75	−4.1%	28.80	28.85	24.85	7,48,216
Nov 2017	28.95	+48.1%	19.60	30.90	19.15	15,09,426
Oct 2017	19.55	+0.3%	20.00	20.50	18.60	2,25,194
Sep 2017	19.50	−3.0%	20.20	22.20	19.35	2,05,899
Aug 2017	20.10	−1.5%	20.75	20.90	17.10	2,51,060
Jul 2017	20.40	−8.5%	22.30	23.25	20.00	8,06,178
Jun 2017	22.30	−22.6%	29.10	33.20	21.55	43,61,895
May 2017	28.80	+17.1%	24.60	30.50	22.10	23,26,378
Apr 2017	24.60	+17.4%	21.25	27.95	21.25	8,36,208
Mar 2017	20.95	−6.1%	22.85	29.65	20.20	18,03,315
Feb 2017	22.30	+9.3%	20.10	24.25	18.00	3,64,103
Jan 2017	20.40	+14.6%	18.45	24.00	17.90	2,53,107
Dec 2016	17.80	−6.3%	18.50	19.80	17.60	1,07,939
Nov 2016	19.00	−2.8%	18.90	20.90	16.00	1,56,053
Oct 2016	19.55	+6.0%	18.00	20.00	17.00	90,718
Sep 2016	18.45	+7.3%	16.80	18.90	16.05	1,10,248
Aug 2016	17.20	−4.4%	17.60	18.25	15.65	2,06,115
Jul 2016	18.00	−1.4%	18.10	23.30	17.60	3,29,842
Jun 2016	18.25	+7.7%	16.50	20.10	15.05	1,68,741
May 2016	16.95	−20.0%	20.65	24.70	16.10	1,85,872
Apr 2016	21.20	+20.8%	17.25	23.95	17.25	1,93,753
Mar 2016	17.55	+8.7%	17.80	19.50	15.05	1,12,652
Feb 2016	16.15	−20.6%	19.70	21.80	15.30	81,339
Jan 2016	20.35	+4.1%	20.30	26.70	17.65	6,47,235
Dec 2015	19.55	+9.8%	17.80	20.65	16.20	2,11,666
Nov 2015	17.80	+12.7%	15.85	18.35	12.90	1,55,761
Oct 2015	15.80	−1.9%	13.50	18.90	13.50	84,736
Sep 2015	16.10	−12.5%	19.50	19.50	14.15	1,99,962
Aug 2015	18.41	+27.0%	14.51	19.47	14.00	4,47,781
Jul 2015	14.50	+7.4%	13.65	16.95	11.05	1,22,003
Jun 2015	13.50	−16.7%	17.25	17.25	12.50	1,46,246
May 2015	16.20	+5.7%	17.95	17.95	12.10	2,76,922
Apr 2015	15.33	+3.9%	12.50	19.00	12.50	93,563
Mar 2015	14.75	−17.6%	17.90	18.95	12.35	1,17,081
Feb 2015	17.90	−7.5%	18.90	20.80	14.50	99,553
Jan 2015	19.35	+7.5%	17.50	21.50	17.00	4,78,742
Dec 2014	18.00	−7.7%	19.95	21.40	16.50	1,38,402
Nov 2014	19.50	+3.2%	18.60	23.85	17.20	4,33,917
Oct 2014	18.90	−15.1%	23.25	25.40	16.60	1,40,943
Sep 2014	22.25	+17.7%	18.65	26.00	15.05	6,28,718
Aug 2014	18.90	−5.3%	18.00	23.50	17.50	4,99,774
Jul 2014	19.95	+0.6%	20.00	22.50	17.20	6,59,819
Jun 2014	19.84	+63.6%	12.25	20.45	11.80	10,21,656
May 2014	12.13	−1.0%	12.40	14.70	11.11	1,39,154
Apr 2014	12.25	−0.4%	12.30	12.85	11.30	59,336
Mar 2014	12.30	−0.5%	12.50	13.30	11.25	1,32,259
Feb 2014	12.36	−0.6%	12.05	12.95	11.25	47,247
Jan 2014	12.44	+5.3%	12.40	13.00	11.25	51,263
Dec 2013	11.81	+18.0%	10.00	11.81	9.45	43,352
Nov 2013	10.01	+14.4%	9.10	10.70	8.65	64,653
Oct 2013	8.75	−0.3%	9.20	9.34	8.00	49,385
Sep 2013	8.78	−15.6%	9.42	10.40	8.13	18,195
Aug 2013	10.40	+8.9%	9.49	10.90	8.30	11,262
Jul 2013	9.55	−4.5%	9.99	11.95	8.60	30,103
Jun 2013	10.00	−15.3%	11.00	13.00	9.90	22,572
May 2013	11.80	+3.4%	11.52	13.95	10.70	14,578
Apr 2013	11.41	−12.1%	12.81	13.85	11.32	69,194
Mar 2013	12.98	−4.6%	13.60	14.90	12.60	1,13,732
Feb 2013	13.60	−12.8%	15.60	16.90	12.50	87,983
Jan 2013	15.60	−1.0%	16.00	19.70	15.30	4,09,361
Dec 2012	15.75	+6.1%	15.45	17.25	14.55	2,56,997
Nov 2012	14.84	+7.7%	14.40	15.82	13.40	3,00,619
Oct 2012	13.78	+0.2%	13.70	14.55	13.25	1,30,190
Sep 2012	13.75	−2.1%	14.50	14.72	13.16	78,562
Aug 2012	14.05	−7.0%	15.00	15.65	14.00	1,11,891
Jul 2012	15.10	−0.3%	15.10	16.45	14.75	1,87,258
Jun 2012	15.15	−2.6%	15.50	16.00	14.65	1,18,390
May 2012	15.55	−1.3%	15.50	19.45	14.20	2,00,881
Apr 2012	15.75	+4.0%	14.80	17.30	14.70	1,97,473
Mar 2012	15.15	−5.6%	16.15	16.75	13.70	1,52,676
Feb 2012	16.05	−1.8%	16.05	18.65	15.70	3,01,023
Jan 2012	16.34	+9.7%	14.85	17.10	14.85	3,35,866
Dec 2011	14.90	−8.0%	16.35	19.40	14.35	3,64,976
Nov 2011	16.20	−10.7%	17.75	19.50	13.10	2,24,087
Oct 2011	18.15	+1.7%	17.50	20.30	16.60	2,99,037
Sep 2011	17.85	+6.9%	16.10	18.50	15.80	3,25,049
Aug 2011	16.70	−10.0%	18.90	18.95	15.50	3,61,828
Jul 2011	18.55	+3.3%	17.95	20.20	17.75	3,80,355
Jun 2011	17.95	+7.8%	16.80	21.90	16.25	7,54,202
May 2011	16.65	−3.8%	17.40	18.00	16.10	1,77,146
Apr 2011	17.30	+4.8%	16.50	20.20	16.50	2,71,485
Mar 2011	16.50	−4.1%	17.60	19.80	16.25	5,76,599
Feb 2011	17.20	−18.5%	20.55	21.95	15.65	9,49,614
Jan 2011	21.10	0.0%	21.80	24.75	20.05	9,04,102
Dec 2010	21.10	−3.0%	22.35	23.00	18.85	4,05,448
Nov 2010	21.75	−0.7%	22.25	28.20	20.80	14,04,973
Oct 2010	21.90	−2.9%	22.65	23.90	21.55	4,71,626
Sep 2010	22.55	+6.9%	21.40	24.75	21.10	10,13,644
Aug 2010	21.10	−4.3%	22.20	23.15	21.00	7,94,446
Jul 2010	22.05	−3.5%	22.70	24.40	21.85	6,89,436
Jun 2010	22.85	+9.3%	20.75	24.20	20.65	5,23,027
May 2010	20.90	−21.0%	26.90	26.90	20.45	7,11,874
Apr 2010	26.45	+1.7%	25.65	31.70	24.85	23,32,054
Mar 2010	26.00	+9.2%	23.90	29.80	23.90	8,20,681
Feb 2010	23.80	−13.1%	28.00	30.95	23.30	6,43,635
Jan 2010	27.40	−7.3%	30.30	38.90	26.70	51,30,418
Dec 2009	29.55	+6.1%	29.80	31.25	26.45	21,15,428
Nov 2009	27.85	+12.8%	24.60	30.00	22.60	11,56,007
Oct 2009	24.70	−13.2%	28.60	29.60	24.30	10,27,372
Sep 2009	28.45	−3.9%	28.90	31.00	27.10	17,65,863
Aug 2009	29.60	+28.7%	22.00	32.80	21.25	27,76,801
Jul 2009	23.00	+19.2%	19.20	23.15	15.50	6,62,431
Jun 2009	19.30	−12.5%	22.25	27.80	19.20	14,06,118
May 2009	22.05	−6.0%	24.00	25.00	21.30	6,56,001
Apr 2009	23.45	−5.6%	23.75	27.40	19.35	8,06,739
Mar 2009	24.85	−32.7%	35.35	38.20	24.85	9,69,971
Feb 2009	36.90	+19.0%	29.80	40.50	27.65	11,84,016
Jan 2009	31.00	+36.6%	23.55	35.70	22.20	12,28,119
Dec 2008	22.70	+26.5%	17.50	22.70	15.50	7,36,245
Nov 2008	17.95	+1.7%	18.00	19.80	16.20	5,49,630
Oct 2008	17.65	−49.9%	33.50	37.00	15.55	11,21,268
Sep 2008	35.25	–	60.70	70.15	35.25	25,75,918

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	26.31	26.80	26.01	26.75	26.51	1,895
29 Oct 2026	26.13	26.13	26.13	26.13	26.13	1
28 Oct 2026	26.70	26.85	26.11	26.70	26.81	10,969
27 Oct 2026	26.80	27.00	26.50	26.60	26.64	4,328
26 Oct 2026	26.95	27.24	26.25	26.94	26.45	2,641
23 Oct 2026	27.60	27.60	23.80	26.93	25.87	10,702
22 Oct 2026	27.60	29.50	27.00	27.80	28.26	4,714
21 Oct 2026	28.03	28.03	27.22	27.28	27.38	925
19 Oct 2026	28.50	28.79	27.60	28.17	28.44	3,101
16 Oct 2026	28.98	28.98	28.12	28.45	28.36	674
15 Oct 2026	28.00	28.40	28.00	28.19	28.32	4,578
14 Oct 2026	27.96	28.00	27.83	28.00	27.92	187
13 Oct 2026	28.20	28.55	27.51	27.96	28.14	10,435
12 Oct 2026	28.97	29.79	27.56	27.80	28.61	12,561
9 Oct 2026	27.56	28.48	27.56	28.40	28.36	1,351
8 Oct 2026	29.75	29.75	28.12	28.48	28.63	1,582
7 Oct 2026	28.40	29.99	28.00	29.31	28.97	11,792
6 Oct 2026	27.02	27.90	27.00	27.14	27.38	57,515
5 Oct 2026	27.20	27.99	26.99	27.02	27.61	8,273
1 Oct 2026	28.58	28.58	26.50	27.05	27.31	24,324
30 Sep 2026	27.05	28.73	27.05	28.58	28.37	4,168
29 Sep 2026	27.11	28.40	27.11	28.40	28.16	774

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Diana Tea Co.Ltd. bonus and split history

Ex-date	Event	Price factor	What happened
30 Jul 2008	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.