Warren Tea share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Warren Tea		MCap (aprox) 52.8 Crores	Symbol : 508494	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
16.1%	17.5%	16.2%	5.3%	-6.9%	-10.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	44.94	-1.54	6.55k	-3.3%
21-05-26	Thu	46.48	-3.17	58.85k	-6.4%	Data Update : 8 PM
20-05-26	Wed	49.65	3.93	136.1k	8.6%	22-05-26 : 44.94
19-05-26	Tue	45.72	7.62	49.08k	20.0%
18-05-26	Mon	38.1	-0.45	305	-1.2%	Compared to  :  13-05-26 38.7
15-05-26	Fri	38.55	0.55	5.71k	1.4%
14-05-26	Thu	38	-0.7	2.7k	-1.8%	7 Days %
13-05-26	Wed	38.7	0.75	478	2.0%	16.1%
12-05-26	Tue	37.95	-0.37	3.05k	-1.0%
11-05-26	Mon	38.32	-0.78	2.56k	-2.0%	Compared to  :  22-04-26 38.26
08-05-26	Fri	39.1	0.1	2.45k	0.3%
07-05-26	Thu	39	0.37	3.24k	1.0%	1 Month %
06-05-26	Wed	38.63	0.52	1.76k	1.4%	17.5%
05-05-26	Tue	38.11	-1.19	5.94k	-3.0%	.
04-05-26	Mon	39.3	0.9	4.17k	2.3%	Compared to  :  23-03-26 38.69
30-04-26	Thu	38.4	0.59	1.07k	1.6%
29-04-26	Wed	37.81	-0.27	2.32k	-0.7%	2 Months %
28-04-26	Tue	38.08	-0.11	3.83k	-0.3%	16.2%
27-04-26	Mon	38.19	0.58	522	1.5%
24-04-26	Fri	37.61	-0.92	1.49k	-2.4%	Compared to  :  23-02-26 42.69
23-04-26	Thu	38.53	0.27	1.38k	0.7%
22-04-26	Wed	38.26	-0.89	5.12k	-2.3%	3 Months %
21-04-26	Tue	39.15	0.79	1.87k	2.1%	5.3%
20-04-26	Mon	38.36	-0.98	7.05k	-2.5%
17-04-26	Fri	39.34	-0.05	4.1k	-0.1%	Compared to  :  21-11-25 48.26
16-04-26	Thu	39.39	0.98	609	2.6%
15-04-26	Wed	38.41	-0.7	4.3k	-1.8%	6 Months %
13-04-26	Mon	39.11	0.71	1.34k	1.8%	-6.9%
10-04-26	Fri	38.4	0.89	3.89k	2.4%
09-04-26	Thu	37.51	-0.52	1.35k	-1.4%	Compared to  :  22-05-25 50.2
08-04-26	Wed	38.03	0.97	3.47k	2.6%
07-04-26	Tue	37.06	-0.46	7.02k	-1.2%	1 year %
06-04-26	Mon	37.52	-1.4	20.03k	-3.6%	-10.5%
02-04-26	Thu	38.92	0.71	1.57k	1.9%
01-04-26	Wed	38.21	2.03	3.92k	5.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	36.18	-1.02	2.15k	-2.7%
27-03-26	Fri	37.2	-1.09	3.5k	-2.8%
25-03-26	Wed	38.29	0.29	7.52k	0.8%
24-03-26	Tue	38	-0.69	6.81k	-1.8%
23-03-26	Mon	38.69	-1.4	4.97k	-3.5%
20-03-26	Fri	40.09	2.71	16.22k	7.2%
19-03-26	Thu	37.38	0.36	1.96k	1.0%
18-03-26	Wed	37.02	-5.98	1.39k	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	43	0.1	5.61k	0.2%
26-02-26	Thu	42.9	-1.1	1.75k	-2.5%
25-02-26	Wed	44	0.75	8	1.7%
24-02-26	Tue	43.25	0.56	848	1.3%
23-02-26	Mon	42.69	0.05	140	0.1%
20-02-26	Fri	42.64	-0.47	3.34k	-1.1%
19-02-26	Thu	43.11	-0.07	933	-0.2%
18-02-26	Wed	43.18	-0.72	417	-1.6%
17-02-26	Tue	43.9	-0.07	1.37k	-0.2%
16-02-26	Mon	43.97	0.37	340	0.8%
13-02-26	Fri	43.6	-1.4	2.35k	-3.1%
12-02-26	Thu	45	1.35	9.78k	3.1%
11-02-26	Wed	43.65	3.15	12.07k	7.8%
10-02-26	Tue	40.5	-0.8	463	-1.9%
09-02-26	Mon	41.3	0.12	728	0.3%
06-02-26	Fri	41.18	0.55	2.67k	1.4%
05-02-26	Thu	40.63	0.95	545	2.4%
04-02-26	Wed	39.68	-1.51	3.24k	-3.7%
03-02-26	Tue	41.19	0.33	1.3k	0.8%
02-02-26	Mon	40.86	0.32	676	0.8%
01-02-26	Sun	40.54	-0.01	1.39k	0.0%
30-01-26	Fri	40.55	0.35	1.94k	0.9%
29-01-26	Thu	40.2	-0.13	1.27k	-0.3%
28-01-26	Wed	40.33	-1	531	-2.4%
27-01-26	Tue	41.33	1.36	475	3.4%
23-01-26	Fri	39.97	0.72	1.29k	1.8%
22-01-26	Thu	39.25	-2.75	5.22k	-6.5%
21-01-26	Wed	42	-0.63	1.4k	-1.5%
20-01-26	Tue	42.63	0.41	2.06k	1.0%
19-01-26	Mon	42.22	-1.15	2.95k	-2.7%
16-01-26	Fri	43.37	-0.43	2.06k	-1.0%
14-01-26	Wed	43.8	-0.42	4.53k	-0.9%
13-01-26	Tue	44.22	-0.23	3.74k	-0.5%
12-01-26	Mon	44.45	-1.48	139	-3.2%
09-01-26	Fri	45.93	0.34	123	0.7%
08-01-26	Thu	45.59	-0.86	666	-1.9%
07-01-26	Wed	46.45	0.61	334	1.3%
06-01-26	Tue	45.84	0.89	1.34k	2.0%
05-01-26	Mon	44.95	-0.07	224	-0.2%
02-01-26	Fri	45.02	-0.46	1.31k	-1.0%
01-01-26	Thu	45.48	0.51	1.08k	1.1%
31-12-25	Wed	44.97	0.03	3.91k	0.1%
30-12-25	Tue	44.94	0.89	468	2.0%
29-12-25	Mon	44.05	-0.75	869	-1.7%
26-12-25	Fri	44.8	0.3	1.66k	0.7%
24-12-25	Wed	44.5	0	948	0.0%
23-12-25	Tue	44.5	0.02	316	0.0%
22-12-25	Mon	44.48	-0.52	1.88k	-1.2%
19-12-25	Fri	45	0.31	1.12k	0.7%
18-12-25	Thu	44.69	-0.79	1.51k	-1.7%
17-12-25	Wed	45.48	0.86	2.36k	1.9%
16-12-25	Tue	44.62	-0.75	491	-1.7%
15-12-25	Mon	45.37	1.26	924	2.9%
12-12-25	Fri	44.11	-0.84	1.48k	-1.9%
11-12-25	Thu	44.95	0.95	2.81k	2.2%
10-12-25	Wed	44	#N/A	1.92k	-1.3%
09-12-25	Tue	#N/A	#N/A		#N/A
08-12-25	Mon	44.59	-0.41	1.95k	-0.9%
05-12-25	Fri	45	0.09	1.26k	0.2%
04-12-25	Thu	44.91	-0.77	1.01k	-1.7%
03-12-25	Wed	45.68	-1.05	2.93k	-2.2%
02-12-25	Tue	46.73	1.19	2.53k	2.6%
01-12-25	Mon	45.54	0.8	2.16k	1.8%
28-11-25	Fri	44.74	-0.66	2.09k	-1.5%
27-11-25	Thu	45.4	-1.48	4.23k	-3.2%
26-11-25	Wed	46.88	0.42	2.6k	0.9%
25-11-25	Tue	46.46	-2.4	2.81k	-4.9%
24-11-25	Mon	48.86	0.6	2.75k	1.2%
21-11-25	Fri	48.26	0.35	2k	0.7%
20-11-25	Thu	47.91	-0.62	2.82k	-1.3%
19-11-25	Wed	48.53	0.62	1.95k	1.3%
18-11-25	Tue	47.91	-0.48	11.88k	-1.0%
17-11-25	Mon	48.39	-0.64	3.69k	-1.3%
14-11-25	Fri	49.03	0.04	2.63k	0.1%
13-11-25	Thu	48.99	-0.48	1.15k	-1.0%
12-11-25	Wed	49.47	-0.94	2.21k	-1.9%
11-11-25	Tue	50.41	0.45	584	0.9%
10-11-25	Mon	49.96	-1.28	982	-2.5%
07-11-25	Fri	51.24	1.14	890	2.3%
06-11-25	Thu	50.1	-1.62	5.71k	-3.1%
04-11-25	Tue	51.72	0.38	1.04k	0.7%
03-11-25	Mon	51.34	0.54	1.07k	1.1%
31-10-25	Fri	50.8	-0.52	832	-1.0%
30-10-25	Thu	51.32	0.76	2.94k	1.5%
29-10-25	Wed	50.56	-0.58	1.27k	-1.1%
28-10-25	Tue	51.14	0.92	598	1.8%
27-10-25	Mon	50.22	-0.27	1.75k	-0.5%
24-10-25	Fri	50.49	0.57	663	1.1%
23-10-25	Thu	49.92	-0.2	1.85k	-0.4%
21-10-25	Tue	50.12	-0.98	1.33k	-1.9%
20-10-25	Mon	51.1	0.01	538	0.0%
17-10-25	Fri	51.09	0.42	545	0.8%
16-10-25	Thu	50.67	-0.5	433	-1.0%
15-10-25	Wed	51.17	-0.52	2.76k	-1.0%
14-10-25	Tue	51.69	-0.89	2.32k	-1.7%
13-10-25	Mon	52.58	0.57	2.13k	1.1%
10-10-25	Fri	52.01	-0.14	1.21k	-0.3%
09-10-25	Thu	52.15	0.06	1.47k	0.1%
08-10-25	Wed	52.09	-0.6	1.96k	-1.1%
07-10-25	Tue	52.69	-0.8	4.4k	-1.5%
06-10-25	Mon	53.49	-0.05	1.15k	-0.1%
03-10-25	Fri	53.54	1.07	786	2.0%
01-10-25	Wed	52.47	-0.31	2.55k	-0.6%
30-09-25	Tue	52.78	-0.07	1.77k	-0.1%
29-09-25	Mon	52.85	-0.99	969	-1.8%
26-09-25	Fri	53.84	0.45	1.02k	0.8%
25-09-25	Thu	53.39	0.46	1.34k	0.9%
24-09-25	Wed	52.93	-0.96	4.25k	-1.8%
23-09-25	Tue	53.89	-1.61	6.45k	-2.9%
22-09-25	Mon	55.5	-0.01	1.35k	0.0%
19-09-25	Fri	55.51	-0.75	2.48k	-1.3%
18-09-25	Thu	56.26	0.61	1.25k	1.1%
17-09-25	Wed	55.65	0.74	2.17k	1.3%
16-09-25	Tue	54.91	-2.54	12.21k	-4.4%
15-09-25	Mon	57.45	-1.18	1.47k	-2.0%
12-09-25	Fri	58.63	1.36	596	2.4%
11-09-25	Thu	57.27	-0.33	471	-0.6%
10-09-25	Wed	57.6	0.89	4.18k	1.6%
09-09-25	Tue	56.71	0.49	85	0.9%
08-09-25	Mon	56.22	0.21	428	0.4%
05-09-25	Fri	56.01	-0.79	2.77k	-1.4%
04-09-25	Thu	56.8	-1.2	833	-2.1%
03-09-25	Wed	58	0.62	588	1.1%
02-09-25	Tue	57.38	0.29	645	0.5%
01-09-25	Mon	57.09	-1.32	1.74k	-2.3%
29-08-25	Fri	58.41	1.08	1.36k	1.9%
28-08-25	Thu	57.33	-1.06	655	-1.8%
26-08-25	Tue	58.39	-1.32	2.83k	-2.2%
25-08-25	Mon	59.71	1.14	6.45k	1.9%
22-08-25	Fri	58.57	2.54	8.75k	4.5%
21-08-25	Thu	56.03	0.38	1.55k	0.7%
20-08-25	Wed	55.65	0.03	7.43k	0.1%
19-08-25	Tue	55.62	1.42	8.35k	2.6%
18-08-25	Mon	54.2	-0.3	1.03k	-0.6%
14-08-25	Thu	54.5	0.46	1.28k	0.9%
13-08-25	Wed	54.04	-1.11	2.6k	-2.0%
12-08-25	Tue	55.15	0.15	656	0.3%
11-08-25	Mon	55	-0.02	1.98k	0.0%
08-08-25	Fri	55.02	-1.69	2.97k	-3.0%
07-08-25	Thu	56.71	-0.25	615	-0.4%
06-08-25	Wed	56.96	-0.1	2.03k	-0.2%
05-08-25	Tue	57.06	0.95	1.39k	1.7%
04-08-25	Mon	56.11	-0.86	572	-1.5%
01-08-25	Fri	56.97	0.56	1.09k	1.0%
31-07-25	Thu	56.41	-0.26	1.75k	-0.5%
30-07-25	Wed	56.67	-1.77	3.53k	-3.0%
29-07-25	Tue	58.44	1.29	1.15k	2.3%
28-07-25	Mon	57.15	-2.13	3.77k	-3.6%
25-07-25	Fri	59.28	0.32	3.68k	0.5%
24-07-25	Thu	58.96	1.54	7.14k	2.7%
23-07-25	Wed	57.42	-0.83	1.34k	-1.4%
22-07-25	Tue	58.25	-0.49	1.12k	-0.8%
21-07-25	Mon	58.74	-1.08	3.11k	-1.8%
18-07-25	Fri	59.82	3.16	3.29k	5.6%
17-07-25	Thu	56.66	0.68	3.11k	1.2%
16-07-25	Wed	55.98	-1.5	5.03k	-2.6%
15-07-25	Tue	57.48	-1.83	3.62k	-3.1%
14-07-25	Mon	59.31	0.95	1.33k	1.6%
11-07-25	Fri	58.36	-1.03	1.96k	-1.7%
10-07-25	Thu	58.91	-0.55	1.06k	-0.9%
09-07-25	Wed	59.94	-0.55	1.54k	-0.9%
08-07-25	Tue	60.49	-1.25	7.33k	-2.0%
07-07-25	Mon	61.74	-1.45	7.63k	-2.3%
04-07-25	Fri	63.19	1	9.71k	1.6%
03-07-25	Thu	62.19	1.38	26.81k	2.3%
02-07-25	Wed	60.81	2.84	17.8k	4.9%
01-07-25	Tue	57.97	1.64	9.5k	2.9%
30-06-25	Mon	56.33	-0.35	4.81k	-0.6%
27-06-25	Fri	56.68	3.32	6.45k	6.2%
26-06-25	Thu	53.36	1.33	14.95k	2.6%
25-06-25	Wed	52.03	-0.83	3.77k	-1.6%
24-06-25	Tue	52.86	-0.02	924.82k	0.0%
23-06-25	Mon	52.88	-1.18	4.45k	-2.2%
20-06-25	Fri	54.06	-1.36	5.4k	-2.5%
19-06-25	Thu	55.42	-0.9	8.8k	-1.6%
18-06-25	Wed	56.32	-0.11	6.86k	-0.2%
17-06-25	Tue	56.43	-0.19	4.85k	-0.3%
16-06-25	Mon	56.62	-0.85	9.88k	-1.5%
13-06-25	Fri	57.47	2.93	42.89k	5.4%
12-06-25	Thu	54.54	3.48	29.32k	6.8%
11-06-25	Wed	51.06	0.46	4.71k	0.9%
10-06-25	Tue	50.6	0.1	12.02k	0.2%
09-06-25	Mon	50.5	-0.06	806	-0.1%
06-06-25	Fri	50.56	-0.81	161	-1.6%
05-06-25	Thu	51.37	2.07	6.2k	4.2%
04-06-25	Wed	49.3	-0.14	3.94k	-0.3%
03-06-25	Tue	49.44	-0.69	2.42k	-1.4%
02-06-25	Mon	50.13	-0.53	869	-1.0%
30-05-25	Fri	50.66	0.69	724	1.4%
29-05-25	Thu	49.97	-0.3	2.97k	-0.6%
28-05-25	Wed	50.27	-0.1	899	-0.2%
27-05-25	Tue	50.37	-1.45	3.68k	-2.8%
26-05-25	Mon	51.82	0.62	506	1.2%
23-05-25	Fri	51.2	1	9.89k	2.0%
22-05-25	Thu	50.2	-1.89	6.22k	-3.6%
21-05-25	Wed	52.09	3.98	9.42k	8.3%