Stock listing
BSE:WARRENTEA Warren Tea Limited Share Price
Follow Warren Tea Limited into a list and get an email when it puts out news.
Share price · BSE:WARRENTEA
₹40.96 INR -0.72 (-1.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹39.85 – ₹41.80 INROct 30, 2026
- Volume
- 1,415 sharesOct 30, 2026
- 52-week range
- ₹33.30 – ₹53.40 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹74,988 INRMedian day 871 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:WARRENTEA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹40.96 | -0.72 | -1.7% | ₹41.68 | ₹41.80 | ₹39.85 | 1,415 | |
| ₹41.68 | +0.18 | +0.4% | ₹41.98 | ₹41.98 | ₹41.30 | 623 | |
| ₹41.50 | +0.01 | 0.0% | ₹41.90 | ₹41.90 | ₹41.50 | 31 | |
| ₹41.49 | +0.54 | +1.3% | ₹41.50 | ₹41.50 | ₹40.95 | 1,026 | |
| ₹40.95 | -1.45 | -3.4% | ₹41.99 | ₹41.99 | ₹40.42 | 688 | |
| ₹42.40 | -0.10 | -0.2% | ₹43.30 | ₹43.30 | ₹42.40 | 1,566 | |
| ₹42.50 | +0.17 | +0.4% | ₹42.30 | ₹42.50 | ₹41.51 | 1,999 | |
| ₹42.33 | -0.80 | -1.9% | ₹39.50 | ₹43.40 | ₹39.02 | 1,670 | |
| ₹43.13 | -0.31 | -0.7% | ₹43.44 | ₹43.44 | ₹43.01 | 138 | |
| ₹43.44 | +0.03 | +0.1% | ₹43.44 | ₹43.44 | ₹43.44 | 57 | |
| ₹43.41 | +0.16 | +0.4% | ₹43.21 | ₹44.50 | ₹43.21 | 482 | |
| ₹43.25 | -0.32 | -0.7% | ₹46.15 | ₹46.15 | ₹43.10 | 2,435 | |
| ₹43.57 | +0.01 | 0.0% | ₹43.50 | ₹44.35 | ₹43.00 | 544 | |
| ₹43.56 | -0.02 | 0.0% | ₹41.00 | ₹44.80 | ₹40.40 | 519 | |
| ₹43.58 | +0.66 | +1.5% | ₹46.40 | ₹46.40 | ₹41.50 | 1,571 | |
| ₹42.92 | -2.37 | -5.2% | ₹43.01 | ₹43.01 | ₹42.91 | 334 | |
| ₹45.29 | +2.15 | +5.0% | ₹43.00 | ₹45.29 | ₹42.70 | 264 | |
| ₹43.14 | +0.01 | 0.0% | ₹45.95 | ₹45.95 | ₹43.00 | 1,139 | |
| ₹43.13 | -0.48 | -1.1% | ₹43.61 | ₹46.47 | ₹40.95 | 3,966 | |
| ₹43.61 | -1.39 | -3.1% | ₹45.00 | ₹45.55 | ₹43.20 | 1,829 | |
| ₹45.00 | -0.53 | -1.2% | ₹45.90 | ₹45.90 | ₹45.00 | 237 | |
| ₹45.53 | -0.30 | -0.7% | ₹44.37 | ₹45.70 | ₹44.37 | 1,043 | |
| ₹45.83 | +0.53 | +1.2% | ₹45.29 | ₹45.85 | ₹45.00 | 239 | |
| ₹45.30 | +0.70 | +1.6% | ₹45.49 | ₹45.50 | ₹44.35 | 760 | |
| ₹44.60 | -0.58 | -1.3% | ₹45.40 | ₹45.40 | ₹44.50 | 560 | |
| ₹45.18 | +0.02 | 0.0% | ₹45.50 | ₹45.50 | ₹45.16 | 91 | |
| ₹45.16 | -0.34 | -0.7% | ₹45.50 | ₹46.45 | ₹45.10 | 542 | |
| ₹45.50 | -1.00 | -2.2% | ₹46.45 | ₹46.45 | ₹45.50 | 58 | |
| ₹46.50 | +1.10 | +2.4% | ₹45.40 | ₹46.80 | ₹45.10 | 5,821 | |
| ₹45.40 | -0.45 | -1.0% | ₹45.70 | ₹46.49 | ₹44.90 | 1,681 | |
| ₹45.85 | +0.22 | +0.5% | ₹45.20 | ₹45.99 | ₹44.55 | 1,628 | |
| ₹45.63 | -0.07 | -0.2% | ₹47.50 | ₹47.60 | ₹44.50 | 5,003 | |
| ₹45.70 | -1.30 | -2.8% | ₹46.10 | ₹46.10 | ₹45.52 | 8 | |
| ₹47.00 | +1.38 | +3.0% | ₹47.45 | ₹47.50 | ₹47.00 | 1,110 | |
| ₹45.62 | -0.48 | -1.0% | ₹47.90 | ₹49.00 | ₹45.51 | 4,953 | |
| ₹46.10 | +0.09 | +0.2% | ₹46.47 | ₹47.00 | ₹45.91 | 4,154 | |
| ₹46.01 | +0.11 | +0.2% | ₹47.00 | ₹47.00 | ₹45.15 | 1,831 | |
| ₹45.90 | -0.20 | -0.4% | ₹46.00 | ₹47.15 | ₹45.55 | 998 | |
| ₹46.10 | +0.39 | +0.9% | ₹46.10 | ₹46.10 | ₹46.10 | 300 | |
| ₹45.71 | -0.28 | -0.6% | ₹46.00 | ₹46.94 | ₹45.35 | 5,582 | |
| ₹45.99 | -0.33 | -0.7% | ₹46.32 | ₹46.32 | ₹45.15 | 545 | |
| ₹46.32 | -0.17 | -0.4% | ₹46.50 | ₹46.50 | ₹46.32 | 294 | |
| ₹46.49 | +0.28 | +0.6% | ₹46.40 | ₹46.49 | ₹45.50 | 889 | |
| ₹46.21 | +0.01 | 0.0% | ₹46.40 | ₹47.54 | ₹46.15 | 548 | |
| ₹46.20 | -0.13 | -0.3% | ₹46.56 | ₹47.29 | ₹46.05 | 852 | |
| ₹46.33 | -1.72 | -3.6% | ₹47.56 | ₹47.56 | ₹45.05 | 6,336 | |
| ₹48.05 | -0.07 | -0.1% | ₹47.66 | ₹49.00 | ₹47.66 | 278 | |
| ₹48.12 | -1.69 | -3.4% | ₹49.10 | ₹50.00 | ₹48.10 | 11,408 | |
| ₹49.81 | +1.76 | +3.7% | ₹48.10 | ₹50.00 | ₹47.90 | 4,535 | |
| ₹48.05 | -0.30 | -0.6% | ₹46.61 | ₹48.70 | ₹46.61 | 1,253 | |
| ₹48.35 | +1.10 | +2.3% | ₹47.30 | ₹48.80 | ₹47.20 | 2,373 | |
| ₹47.25 | +0.03 | +0.1% | ₹47.32 | ₹47.36 | ₹47.25 | 761 | |
| ₹47.22 | -1.16 | -2.4% | ₹47.25 | ₹47.60 | ₹47.20 | 1,078 | |
| ₹48.38 | +1.14 | +2.4% | ₹48.88 | ₹48.88 | ₹48.38 | 6 | |
| ₹47.24 | -1.31 | -2.7% | ₹48.00 | ₹48.48 | ₹47.11 | 2,043 | |
| ₹48.55 | +0.05 | +0.1% | ₹48.50 | ₹49.00 | ₹48.00 | 673 | |
| ₹48.50 | +1.05 | +2.2% | ₹49.85 | ₹49.85 | ₹48.00 | 434 | |
| ₹47.45 | -1.05 | -2.2% | ₹48.64 | ₹49.28 | ₹47.23 | 697 | |
| ₹48.50 | +0.35 | +0.7% | ₹48.60 | ₹48.70 | ₹48.50 | 421 | |
| ₹48.15 | -0.85 | -1.7% | ₹49.00 | ₹49.50 | ₹48.15 | 4,270 | |
| ₹49.00 | +1.00 | +2.1% | ₹47.50 | ₹49.80 | ₹47.50 | 3,458 | |
| ₹48.00 | -0.35 | -0.7% | ₹49.20 | ₹49.20 | ₹48.00 | 444 | |
| ₹48.35 | +0.24 | +0.5% | ₹47.15 | ₹48.40 | ₹47.00 | 1,147 | |
| ₹48.11 | -0.43 | -0.9% | ₹47.10 | ₹49.35 | ₹47.10 | 473 |
- Ticker
- BSE:WARRENTEA
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 31, 2026
Closure of Trading Window
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹43.57 (0.0%) on Oct 13, 2026
Regulation 13(3)of sebi(lodr),regulations,2015
Oct 12, 2026
Closed ₹43.56 (0.0%) on Oct 12, 2026
Warren Tea Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹45.50 (-2.2%) on Sep 21, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 21, 2026
Closed ₹45.50 (-2.2%) on Sep 21, 2026
Warren Tea Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹48.38 (+2.4%) on Aug 13, 2026
Warren Tea Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹47.24 (-2.7%) on Aug 12, 2026
Announcement Under Regulation 30 Of SEBI(LODR)Regulations,2015
Aug 12, 2026
Closed ₹47.24 (-2.7%) on Aug 12, 2026
Reg. 34 (1) Annual Report.
Aug 12, 2026
Closed ₹47.24 (-2.7%) on Aug 12, 2026
Warren Tea Limited on 6ix
- News releases
- 93 in the last 12 months · 199 in all · newest Oct 31, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Warren Tea Limited.