Tasty Dairy Specialities share price history

BSE: 540955Food ProductsSmall Cap

Tasty Dairy Specialities Limited · Face value ₹10 · Listed Feb 2018

₹3.48₹0.16 (4.82%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹3.32.

30 Oct: open ₹3.21, high ₹3.48, low ₹3.21

52-week range of traded prices to 30 Oct 2026

₹3.21Low, 29 Oct 2026₹8.68High, 17 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7.11 Cr4,528th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 9,797

Tasty Dairy Specialities share price by year, month and day

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

Tasty Dairy Specialities' share price is on record from 21 Feb 2018, when it closed at ₹48.35, to 30 Oct 2026. Its highest close was ₹52.45 on 6 Mar 2018 and its lowest ₹3.32 on 29 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.48	−51.5%	7.30	3.32	7.20	7.52	3.21	11,96,166
2025	7.17	−38.0%	12.30	6.37	11.60	12.83	6.28	44,08,584
2024	11.56	−22.3%	16.92	8.47	15.60	17.60	8.21	1,51,43,014
2023	14.88	−27.1%	16.40	10.24	16.35	17.50	10.05	1,53,48,081
2022	20.40	−20.6%	31.20	13.45	25.25	33.30	13.00	1,36,34,165
2021	25.70	−4.3%	39.70	20.50	26.85	41.95	19.50	90,79,675
2020	26.85	+39.8%	29.70	14.60	19.50	30.10	11.70	24,31,104
2019	19.20	−26.9%	25.45	12.00	24.15	26.90	12.00	35,70,000
2018	26.25	–	52.45	22.20	50.75	54.00	22.05	1,07,91,000

₹ 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. 2018 is from its first session, 21 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.48	−8.4%	3.80	4.05	3.21	1,01,993
Sep 2026	3.80	−22.8%	5.16	5.20	3.76	96,911
Aug 2026	4.92	+23.9%	4.09	4.96	3.42	2,13,026
Jul 2026	3.97	−15.2%	4.74	4.90	3.85	82,164
Jun 2026	4.68	−3.5%	4.61	5.18	3.65	3,01,565
May 2026	4.85	−18.2%	5.64	5.64	4.85	25,568
Apr 2026	5.93	+22.8%	4.83	6.79	4.78	42,016
Mar 2026	4.83	−28.3%	6.41	6.82	4.83	1,36,084
Feb 2026	6.74	−0.9%	6.55	7.52	6.25	1,11,287
Jan 2026	6.80	−5.2%	7.20	7.44	6.40	85,552
Dec 2025	7.17	−10.0%	7.97	8.19	6.69	1,35,214
Nov 2025	7.97	−5.0%	8.49	8.68	7.75	99,490
Oct 2025	8.39	−1.3%	8.11	10.17	7.83	1,38,374
Sep 2025	8.50	−1.6%	8.81	8.96	7.80	1,90,955
Aug 2025	8.64	−1.0%	8.75	9.29	8.00	1,72,838
Jul 2025	8.73	−15.7%	10.60	10.60	8.51	2,96,882
Jun 2025	10.36	+15.2%	8.90	11.20	8.53	8,62,263
May 2025	8.99	−0.6%	9.22	9.80	8.00	3,04,395
Apr 2025	9.04	+41.9%	7.29	9.75	6.60	9,20,489
Mar 2025	6.37	−23.8%	8.60	9.36	6.28	6,89,387
Feb 2025	8.36	−27.3%	11.85	11.85	8.12	2,64,426
Jan 2025	11.50	−0.5%	11.60	12.83	10.13	3,33,871
Dec 2024	11.56	−2.4%	11.84	14.05	11.06	8,53,601
Nov 2024	11.84	−1.3%	11.99	12.97	10.67	2,90,705
Oct 2024	11.99	−7.6%	13.38	14.70	11.21	7,56,024
Sep 2024	12.98	+5.9%	11.93	16.50	11.70	30,69,385
Aug 2024	12.26	+18.8%	10.65	13.38	9.50	17,73,625
Jul 2024	10.32	−1.4%	10.80	10.99	9.36	9,48,532
Jun 2024	10.47	−2.1%	11.20	11.20	9.72	5,49,736
May 2024	10.70	−4.9%	10.71	11.61	10.21	3,53,310
Apr 2024	11.25	+29.6%	9.15	11.49	9.04	7,11,371
Mar 2024	8.68	−39.0%	14.22	15.08	8.21	22,21,190
Feb 2024	14.22	−8.7%	15.85	16.90	14.01	16,24,692
Jan 2024	15.58	+4.7%	15.60	17.60	14.80	19,90,843
Dec 2023	14.88	−0.7%	15.33	17.00	14.52	15,89,519
Nov 2023	14.99	+11.5%	13.88	16.45	13.45	10,12,980
Oct 2023	13.44	+4.1%	12.77	16.10	12.00	15,56,903
Sep 2023	12.91	−10.1%	14.59	14.68	12.40	6,73,629
Aug 2023	14.36	+15.1%	12.27	15.10	11.58	18,24,002
Jul 2023	12.48	+0.7%	12.50	13.55	11.13	11,13,935
Jun 2023	12.39	+3.3%	11.98	14.10	10.83	7,95,865
May 2023	12.00	−9.3%	13.30	13.58	10.60	4,25,832
Apr 2023	13.23	+20.3%	11.00	13.84	10.90	4,26,175
Mar 2023	11.00	−11.3%	12.40	13.88	10.05	4,79,246
Feb 2023	12.40	−10.1%	14.39	14.40	11.83	5,45,155
Jan 2023	13.80	−32.4%	16.35	17.50	12.85	49,04,840
Dec 2022	20.40	+13.6%	18.05	26.85	17.25	82,70,654
Nov 2022	17.95	−10.0%	19.95	21.30	17.00	2,02,391
Oct 2022	19.95	−4.8%	20.40	22.35	17.00	2,80,216
Sep 2022	20.95	+11.7%	18.75	25.00	18.00	8,76,431
Aug 2022	18.75	+23.2%	15.30	22.40	14.40	5,75,567
Jul 2022	15.22	+5.7%	14.05	15.95	13.60	1,52,429
Jun 2022	14.40	−8.0%	16.40	16.80	13.00	2,21,028
May 2022	15.65	−29.2%	21.80	22.95	15.60	4,63,095
Apr 2022	22.10	+4.2%	21.75	24.55	21.20	3,59,109
Mar 2022	21.20	−1.6%	22.35	26.00	19.95	4,99,490
Feb 2022	21.55	−20.0%	26.95	30.00	20.25	4,00,070
Jan 2022	26.95	+4.9%	25.25	33.30	24.35	13,33,685
Dec 2021	25.70	+12.0%	22.55	27.65	21.40	7,24,996
Nov 2021	22.95	−10.0%	25.60	29.85	19.65	3,73,592
Oct 2021	25.50	+3.9%	24.00	32.70	22.40	14,90,689
Sep 2021	24.55	−2.4%	25.70	27.45	24.00	5,63,141
Aug 2021	25.15	−13.9%	29.80	31.80	23.50	6,70,322
Jul 2021	29.20	−16.3%	35.50	36.50	26.40	20,84,146
Jun 2021	34.90	+18.7%	30.50	41.95	27.00	15,89,958
May 2021	29.40	+22.5%	23.95	29.40	22.10	7,35,919
Apr 2021	24.00	+6.0%	22.00	26.75	20.75	1,36,690
Mar 2021	22.65	−11.2%	25.00	27.00	19.50	2,41,679
Feb 2021	25.50	−2.3%	27.00	29.95	22.00	2,94,362
Jan 2021	26.10	−2.8%	26.85	29.30	24.35	1,74,181
Dec 2020	26.85	+13.5%	23.70	29.70	21.50	1,83,658
Nov 2020	23.65	+2.8%	22.25	26.45	21.85	1,14,605
Oct 2020	23.00	+9.8%	21.45	28.65	20.30	2,41,946
Sep 2020	20.95	+14.5%	19.00	30.10	18.00	4,98,895
Aug 2020	18.30	+4.6%	18.25	20.15	17.50	60,000
Jul 2020	17.50	−7.9%	19.45	20.00	17.25	1,20,000
Jun 2020	19.00	−7.3%	21.75	24.00	19.00	1,50,000
May 2020	20.50	+10.8%	16.60	20.50	15.50	1,14,000
Apr 2020	18.50	+3.9%	14.45	21.85	11.70	1,35,000
Mar 2020	17.80	−22.6%	24.05	24.05	12.90	1,77,000
Feb 2020	23.00	−4.6%	24.95	29.00	22.00	2,91,000
Jan 2020	24.10	+25.5%	19.50	25.00	18.00	3,45,000
Dec 2019	19.20	−9.4%	19.90	22.00	17.75	2,01,000
Nov 2019	21.20	+21.1%	17.75	22.75	17.75	4,47,000
Oct 2019	17.50	−15.9%	20.20	22.90	14.25	6,69,000
Sep 2019	20.80	+30.4%	15.75	22.80	13.00	4,44,000
Aug 2019	15.95	+19.9%	12.95	16.75	12.00	1,44,000
Jul 2019	13.30	−8.3%	14.99	16.50	13.00	1,62,000
Jun 2019	14.50	−24.7%	19.50	19.75	13.50	2,28,000
May 2019	19.25	−7.2%	20.25	21.50	16.20	1,38,000
Apr 2019	20.75	−15.3%	23.50	24.40	19.75	1,20,000
Mar 2019	24.50	+31.7%	19.10	25.00	18.65	6,15,000
Feb 2019	18.60	−20.9%	22.50	24.00	17.25	2,43,000
Jan 2019	23.50	−10.5%	24.15	26.90	22.05	1,59,000
Dec 2018	26.25	+14.6%	23.00	27.00	23.00	54,000
Nov 2018	22.90	−16.3%	27.15	28.75	22.05	2,58,000
Oct 2018	27.35	−11.8%	30.00	32.00	25.55	5,07,000
Sep 2018	31.00	−12.7%	36.00	37.00	29.05	6,18,000
Aug 2018	35.50	−5.2%	37.50	38.65	35.00	3,33,000
Jul 2018	37.45	+10.6%	34.00	39.05	32.05	4,11,000
Jun 2018	33.85	−24.2%	43.15	44.10	33.70	9,03,000
May 2018	44.65	−2.8%	46.50	52.00	42.00	9,60,000
Apr 2018	45.95	+5.6%	44.00	48.50	43.75	9,36,000
Mar 2018	43.50	−15.1%	51.70	54.00	40.00	17,37,000
Feb 2018	51.25	–	50.75	53.45	45.95	40,74,000

₹ 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	3.21	3.48	3.21	3.48	3.44	9,797
29 Oct 2026	3.36	3.40	3.21	3.32	3.25	6,803
28 Oct 2026	3.33	3.47	3.33	3.37	3.43	10,018
27 Oct 2026	3.59	3.59	3.34	3.34	3.43	870
26 Oct 2026	3.36	3.51	3.36	3.51	3.39	11,932
23 Oct 2026	3.72	3.72	3.53	3.53	3.55	978
22 Oct 2026	3.70	3.80	3.70	3.71	3.71	1,711
21 Oct 2026	3.97	3.97	3.81	3.81	3.92	8,266
19 Oct 2026	3.80	3.87	3.71	3.79	3.79	4,882
16 Oct 2026	3.59	3.70	3.42	3.70	3.57	2,248
15 Oct 2026	3.77	3.95	3.59	3.59	3.61	3,005
14 Oct 2026	3.80	3.80	3.77	3.77	3.79	248
13 Oct 2026	3.85	3.90	3.54	3.81	3.66	10,454
12 Oct 2026	3.93	3.95	3.72	3.72	3.73	4,372
9 Oct 2026	3.87	4.05	3.68	3.85	3.87	10,559
8 Oct 2026	3.90	4.05	3.72	3.87	3.87	13,254
7 Oct 2026	3.95	3.99	3.88	3.90	3.93	534
6 Oct 2026	3.90	3.90	3.90	3.90	3.90	229
5 Oct 2026	3.90	3.95	3.66	3.95	3.80	469
1 Oct 2026	3.80	3.95	3.80	3.80	3.80	1,364
30 Sep 2026	4.00	4.00	3.80	3.80	3.84	10,359
29 Sep 2026	4.15	4.15	3.95	4.00	3.95	1,159

Prices in ₹ per share as traded, not adjusted.