Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 3,799.85
-80.60 (-2.08%)
At close: Jan 23, 2026
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3,745.00 | 3,988.90 | 3,737.00 | 3,880.45 | 3,880.45 | -4.05% | 33,643 |
| Jan 21, 2026 | 4,100.00 | 4,248.95 | 3,920.00 | 4,044.30 | 4,044.30 | -1.84% | 12,220 |
| Jan 20, 2026 | 4,362.05 | 4,468.80 | 4,086.00 | 4,120.20 | 4,120.20 | -6.44% | 13,690 |
| Jan 19, 2026 | 4,459.45 | 4,500.00 | 4,360.05 | 4,403.70 | 4,403.70 | -1.78% | 4,952 |
| Jan 16, 2026 | 4,606.50 | 4,624.95 | 4,435.90 | 4,483.50 | 4,483.50 | -2.67% | 10,911 |
| Jan 14, 2026 | 4,601.80 | 4,639.95 | 4,478.00 | 4,606.40 | 4,606.40 | 0.10% | 7,690 |
| Jan 13, 2026 | 4,498.00 | 4,645.00 | 4,440.00 | 4,601.80 | 4,601.80 | 2.29% | 13,481 |
| Jan 12, 2026 | 4,540.00 | 4,577.85 | 4,356.00 | 4,498.60 | 4,498.60 | 2.20% | 22,135 |
| Jan 9, 2026 | 4,587.95 | 4,740.00 | 4,300.00 | 4,401.65 | 4,401.65 | -2.58% | 34,627 |
| Jan 8, 2026 | 4,520.00 | 4,548.00 | 4,430.00 | 4,518.10 | 4,518.10 | 0.26% | 9,217 |
| Jan 7, 2026 | 4,620.70 | 4,620.70 | 4,475.20 | 4,506.35 | 4,506.35 | -2.47% | 8,612 |
| Jan 6, 2026 | 4,689.00 | 4,689.00 | 4,550.00 | 4,620.70 | 4,620.70 | -0.27% | 8,980 |
| Jan 5, 2026 | 4,510.00 | 4,700.00 | 4,488.90 | 4,633.15 | 4,633.15 | 6.55% | 28,562 |
| Jan 2, 2026 | 4,320.05 | 4,410.00 | 4,308.20 | 4,348.50 | 4,348.50 | 0.94% | 4,253 |
| Jan 1, 2026 | 4,248.00 | 4,397.00 | 4,200.00 | 4,308.20 | 4,308.20 | 1.59% | 10,992 |
| Dec 31, 2025 | 4,020.00 | 4,350.00 | 3,950.05 | 4,240.75 | 4,240.75 | 5.49% | 4,406 |
| Dec 30, 2025 | 4,101.70 | 4,146.95 | 3,983.25 | 4,020.00 | 4,020.00 | -1.99% | 4,081 |
| Dec 29, 2025 | 4,100.05 | 4,199.95 | 4,078.00 | 4,101.70 | 4,101.70 | -1.10% | 3,175 |
| Dec 26, 2025 | 4,198.10 | 4,198.10 | 4,117.15 | 4,147.50 | 4,147.50 | -1.21% | 1,850 |
| Dec 24, 2025 | 4,200.00 | 4,264.80 | 4,090.05 | 4,198.10 | 4,198.10 | -1.01% | 6,044 |
| Dec 23, 2025 | 4,251.15 | 4,299.35 | 4,162.05 | 4,241.10 | 4,241.10 | -0.12% | 2,221 |
| Dec 22, 2025 | 4,229.60 | 4,339.95 | 4,139.95 | 4,246.00 | 4,246.00 | 0.39% | 5,214 |
| Dec 19, 2025 | 4,275.00 | 4,275.00 | 4,209.85 | 4,229.60 | 4,229.60 | 0.05% | 2,864 |
| Dec 18, 2025 | 4,276.15 | 4,299.00 | 4,156.10 | 4,227.65 | 4,227.65 | -1.13% | 3,625 |
| Dec 17, 2025 | 4,329.95 | 4,384.95 | 4,210.20 | 4,276.10 | 4,276.10 | 0.65% | 10,254 |
| Dec 16, 2025 | 4,050.00 | 4,349.80 | 4,006.40 | 4,248.30 | 4,248.30 | 6.20% | 19,462 |
| Dec 15, 2025 | 4,013.00 | 4,069.55 | 3,952.50 | 4,000.20 | 4,000.20 | -0.32% | 4,278 |
| Dec 12, 2025 | 4,015.40 | 4,046.95 | 3,952.00 | 4,013.00 | 4,013.00 | -0.06% | 1,968 |
| Dec 11, 2025 | 3,992.00 | 4,039.85 | 3,980.00 | 4,015.40 | 4,015.40 | 0.59% | 3,199 |
| Dec 10, 2025 | 3,850.00 | 4,039.95 | 3,850.00 | 3,992.00 | 3,992.00 | 3.21% | 4,332 |
| Dec 9, 2025 | 3,831.50 | 3,936.00 | 3,821.00 | 3,868.00 | 3,868.00 | -1.17% | 6,191 |
| Dec 8, 2025 | 3,954.15 | 4,021.90 | 3,806.75 | 3,913.75 | 3,913.75 | -2.01% | 5,279 |
| Dec 5, 2025 | 3,955.80 | 4,038.90 | 3,949.95 | 3,994.10 | 3,994.10 | 0.46% | 6,297 |
| Dec 4, 2025 | 4,000.20 | 4,079.90 | 3,921.60 | 3,975.75 | 3,975.75 | -0.41% | 4,394 |
| Dec 3, 2025 | 4,025.05 | 4,066.95 | 3,920.00 | 3,992.30 | 3,992.30 | -0.74% | 3,092 |
| Dec 2, 2025 | 4,111.00 | 4,119.95 | 4,000.00 | 4,022.20 | 4,022.20 | -2.30% | 3,925 |
| Dec 1, 2025 | 4,175.00 | 4,199.00 | 4,098.95 | 4,116.95 | 4,116.95 | 0.93% | 5,064 |
| Nov 28, 2025 | 3,919.90 | 4,184.10 | 3,900.00 | 4,078.95 | 4,078.95 | 4.54% | 20,913 |
| Nov 27, 2025 | 3,886.00 | 3,923.90 | 3,861.00 | 3,901.75 | 3,901.75 | 0.50% | 2,202 |
| Nov 26, 2025 | 3,850.00 | 3,919.95 | 3,848.05 | 3,882.35 | 3,882.35 | 0.39% | 1,680 |
| Nov 25, 2025 | 3,860.00 | 3,939.85 | 3,830.20 | 3,867.40 | 3,867.40 | 0.02% | 1,917 |
| Nov 24, 2025 | 3,902.60 | 3,967.90 | 3,850.00 | 3,866.55 | 3,866.55 | -1.73% | 2,560 |
| Nov 21, 2025 | 3,990.25 | 4,036.90 | 3,911.00 | 3,934.45 | 3,934.45 | -1.40% | 3,566 |
| Nov 20, 2025 | 4,010.00 | 4,010.00 | 3,952.00 | 3,990.25 | 3,990.25 | 0.32% | 3,696 |
| Nov 19, 2025 | 3,995.10 | 4,039.85 | 3,922.15 | 3,977.50 | 3,977.50 | -0.44% | 2,810 |
| Nov 18, 2025 | 3,940.15 | 4,050.00 | 3,900.00 | 3,995.10 | 3,995.10 | 0.57% | 3,138 |
| Nov 17, 2025 | 3,969.95 | 3,999.00 | 3,931.10 | 3,972.65 | 3,972.65 | 0.84% | 2,378 |
| Nov 14, 2025 | 3,841.00 | 3,970.00 | 3,841.00 | 3,939.60 | 3,939.60 | 1.07% | 3,049 |
| Nov 13, 2025 | 3,886.05 | 3,980.00 | 3,881.00 | 3,897.80 | 3,897.80 | -0.75% | 3,928 |
| Nov 12, 2025 | 4,007.85 | 4,028.65 | 3,858.00 | 3,927.10 | 3,927.10 | -1.02% | 3,221 |