Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 4,166.65
-201.10 (-4.60%)
At close: Aug 1, 2025
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,350.05 | 4,437.85 | 4,122.05 | 4,166.65 | 4,166.65 | -4.60% | 9,491 |
| Jul 31, 2025 | 4,254.00 | 4,439.95 | 4,211.05 | 4,367.75 | 4,367.75 | 2.43% | 6,593 |
| Jul 30, 2025 | 4,430.25 | 4,495.00 | 4,211.00 | 4,264.00 | 4,264.00 | -3.75% | 12,091 |
| Jul 29, 2025 | 4,450.00 | 4,580.00 | 4,310.00 | 4,430.25 | 4,430.25 | 0.11% | 5,435 |
| Jul 28, 2025 | 4,391.00 | 4,639.70 | 4,373.95 | 4,425.55 | 4,425.55 | 0.47% | 18,491 |
| Jul 25, 2025 | 4,420.50 | 4,569.95 | 4,245.00 | 4,405.00 | 4,405.00 | -0.77% | 14,182 |
| Jul 24, 2025 | 4,527.00 | 4,649.00 | 4,418.00 | 4,439.20 | 4,439.20 | -1.03% | 9,579 |
| Jul 23, 2025 | 4,410.50 | 4,683.90 | 4,410.50 | 4,485.35 | 4,485.35 | 1.16% | 17,969 |
| Jul 22, 2025 | 4,730.00 | 4,748.85 | 4,356.10 | 4,433.75 | 4,433.75 | -5.36% | 15,116 |
| Jul 21, 2025 | 4,800.00 | 4,843.95 | 4,601.00 | 4,684.75 | 4,684.75 | -2.33% | 10,146 |
| Jul 18, 2025 | 4,890.05 | 4,950.00 | 4,757.00 | 4,796.60 | 4,796.60 | -1.74% | 20,771 |
| Jul 17, 2025 | 4,352.00 | 4,961.40 | 4,261.00 | 4,881.65 | 4,881.65 | 6.51% | 64,366 |
| Jul 16, 2025 | 4,761.70 | 4,895.00 | 4,500.00 | 4,583.15 | 4,583.15 | -3.27% | 38,519 |
| Jul 15, 2025 | 4,620.00 | 4,769.90 | 4,472.10 | 4,738.00 | 4,738.00 | 3.12% | 25,837 |
| Jul 14, 2025 | 4,532.00 | 4,710.00 | 4,430.00 | 4,594.75 | 4,594.75 | 2.56% | 35,287 |
| Jul 11, 2025 | 4,364.00 | 4,537.95 | 4,151.05 | 4,480.20 | 4,480.20 | 4.09% | 33,368 |
| Jul 10, 2025 | 3,948.00 | 4,410.00 | 3,921.00 | 4,304.25 | 4,304.25 | 9.97% | 57,990 |
| Jul 9, 2025 | 3,922.00 | 3,998.00 | 3,810.50 | 3,914.00 | 3,914.00 | 0.25% | 11,061 |
| Jul 8, 2025 | 4,054.95 | 4,054.95 | 3,865.35 | 3,904.25 | 3,904.25 | -2.71% | 6,823 |
| Jul 7, 2025 | 3,947.70 | 4,138.00 | 3,931.30 | 4,013.05 | 4,013.05 | 2.59% | 15,044 |
| Jul 4, 2025 | 3,960.00 | 3,980.00 | 3,900.00 | 3,911.75 | 3,911.75 | -0.28% | 5,849 |
| Jul 3, 2025 | 4,000.05 | 4,067.95 | 3,900.00 | 3,922.85 | 3,922.85 | -1.48% | 8,264 |
| Jul 2, 2025 | 4,100.00 | 4,160.00 | 3,892.00 | 3,981.85 | 3,981.85 | -2.32% | 24,082 |
| Jul 1, 2025 | 3,920.00 | 4,140.00 | 3,810.00 | 4,076.50 | 4,076.50 | 4.05% | 40,501 |
| Jun 30, 2025 | 3,685.00 | 3,999.00 | 3,633.05 | 3,917.95 | 3,917.95 | 6.55% | 41,097 |
| Jun 27, 2025 | 3,438.00 | 3,739.95 | 3,402.20 | 3,677.05 | 3,677.05 | 8.29% | 34,307 |
| Jun 26, 2025 | 3,480.00 | 3,499.00 | 3,358.00 | 3,395.65 | 3,395.65 | -2.22% | 4,596 |
| Jun 25, 2025 | 3,499.00 | 3,499.00 | 3,451.05 | 3,472.60 | 3,472.60 | 0.15% | 3,072 |
| Jun 24, 2025 | 3,424.95 | 3,497.95 | 3,399.00 | 3,467.35 | 3,467.35 | 3.04% | 7,519 |
| Jun 23, 2025 | 3,300.00 | 3,385.00 | 3,250.00 | 3,365.00 | 3,365.00 | 0.68% | 5,460 |
| Jun 20, 2025 | 3,420.05 | 3,463.60 | 3,311.00 | 3,342.40 | 3,342.40 | -2.63% | 6,729 |
| Jun 19, 2025 | 3,534.95 | 3,573.40 | 3,405.10 | 3,432.70 | 3,432.70 | -1.99% | 10,346 |
| Jun 18, 2025 | 3,487.00 | 3,586.95 | 3,487.00 | 3,502.40 | 3,502.40 | 1.08% | 8,490 |
| Jun 17, 2025 | 3,550.00 | 3,636.00 | 3,382.95 | 3,465.10 | 3,465.10 | -1.14% | 36,791 |
| Jun 16, 2025 | 3,388.00 | 3,624.00 | 3,387.95 | 3,505.20 | 3,505.20 | 5.75% | 69,462 |
| Jun 13, 2025 | 2,901.10 | 3,420.00 | 2,901.10 | 3,314.50 | 3,314.50 | 8.34% | 36,438 |
| Jun 12, 2025 | 3,103.05 | 3,120.00 | 3,050.20 | 3,059.45 | 3,059.45 | -1.95% | 5,370 |
| Jun 11, 2025 | 3,140.95 | 3,149.95 | 3,111.60 | 3,120.15 | 3,120.15 | -0.66% | 7,822 |
| Jun 10, 2025 | 3,173.95 | 3,173.95 | 3,131.50 | 3,140.95 | 3,140.95 | -0.09% | 4,157 |
| Jun 9, 2025 | 3,127.30 | 3,174.80 | 3,115.75 | 3,143.65 | 3,143.65 | 0.34% | 3,936 |
| Jun 6, 2025 | 3,190.00 | 3,211.95 | 3,125.00 | 3,133.05 | 3,133.05 | -0.92% | 2,657 |
| Jun 5, 2025 | 3,129.90 | 3,225.00 | 3,101.60 | 3,162.25 | 3,162.25 | 1.18% | 8,726 |
| Jun 4, 2025 | 3,149.00 | 3,170.00 | 3,089.00 | 3,125.25 | 3,125.25 | 0.12% | 5,973 |
| Jun 3, 2025 | 3,150.00 | 3,180.00 | 3,099.95 | 3,121.55 | 3,121.55 | -0.99% | 5,135 |
| Jun 2, 2025 | 3,121.15 | 3,170.00 | 3,121.15 | 3,152.80 | 3,152.80 | -0.12% | 5,444 |
| May 30, 2025 | 3,099.35 | 3,170.00 | 3,081.00 | 3,156.70 | 3,156.70 | 1.85% | 7,337 |
| May 29, 2025 | 3,030.05 | 3,120.00 | 3,025.05 | 3,099.30 | 3,099.30 | 1.91% | 6,549 |
| May 28, 2025 | 3,150.00 | 3,170.05 | 3,010.00 | 3,041.10 | 3,041.10 | -2.41% | 10,809 |
| May 27, 2025 | 3,144.05 | 3,176.95 | 3,096.00 | 3,116.15 | 3,116.15 | -2.02% | 5,032 |
| May 26, 2025 | 3,140.00 | 3,200.00 | 3,090.00 | 3,180.55 | 3,180.55 | 3.92% | 9,571 |