Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 4,002.05
-20.00 (-0.50%)
At close: Mar 5, 2026
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,000.05 | 4,060.00 | 3,880.10 | 4,022.05 | 4,022.05 | -2.06% | 6,740 |
| Mar 2, 2026 | 4,050.00 | 4,131.00 | 3,990.00 | 4,106.70 | 4,106.70 | -1.31% | 6,254 |
| Feb 27, 2026 | 4,151.30 | 4,224.95 | 4,080.10 | 4,161.05 | 4,161.05 | 0.23% | 4,349 |
| Feb 26, 2026 | 4,173.00 | 4,255.00 | 4,132.50 | 4,151.30 | 4,151.30 | -0.50% | 2,390 |
| Feb 25, 2026 | 4,016.80 | 4,250.00 | 4,016.80 | 4,172.30 | 4,172.30 | 3.87% | 3,697 |
| Feb 24, 2026 | 4,276.35 | 4,300.00 | 3,977.00 | 4,016.70 | 4,016.70 | -6.07% | 8,524 |
| Feb 23, 2026 | 4,300.40 | 4,324.95 | 4,249.00 | 4,276.35 | 4,276.35 | -0.56% | 2,224 |
| Feb 20, 2026 | 4,258.20 | 4,330.00 | 4,200.00 | 4,300.30 | 4,300.30 | 0.99% | 1,526 |
| Feb 19, 2026 | 4,368.00 | 4,398.50 | 4,203.10 | 4,258.10 | 4,258.10 | -2.02% | 4,504 |
| Feb 18, 2026 | 4,238.40 | 4,425.00 | 4,235.00 | 4,346.00 | 4,346.00 | 2.54% | 5,341 |
| Feb 17, 2026 | 4,151.00 | 4,277.95 | 4,141.00 | 4,238.40 | 4,238.40 | 1.09% | 2,381 |
| Feb 16, 2026 | 4,300.00 | 4,300.00 | 4,180.15 | 4,192.55 | 4,192.55 | -0.98% | 1,419 |
| Feb 13, 2026 | 4,266.10 | 4,299.80 | 4,200.00 | 4,234.00 | 4,234.00 | -0.75% | 2,650 |
| Feb 12, 2026 | 4,345.90 | 4,354.10 | 4,250.00 | 4,266.10 | 4,266.10 | -1.83% | 2,146 |
| Feb 11, 2026 | 4,279.70 | 4,365.00 | 4,212.50 | 4,345.75 | 4,345.75 | 1.55% | 4,565 |
| Feb 10, 2026 | 4,258.80 | 4,347.95 | 4,250.00 | 4,279.60 | 4,279.60 | 0.49% | 927 |
| Feb 9, 2026 | 4,278.20 | 4,379.10 | 4,202.50 | 4,258.70 | 4,258.70 | -0.45% | 2,752 |
| Feb 6, 2026 | 4,264.95 | 4,389.95 | 4,205.05 | 4,278.15 | 4,278.15 | 0.31% | 3,992 |
| Feb 5, 2026 | 4,346.40 | 4,393.85 | 4,221.00 | 4,264.90 | 4,264.90 | -1.87% | 4,308 |
| Feb 4, 2026 | 4,219.95 | 4,392.95 | 4,219.95 | 4,346.35 | 4,346.35 | 3.10% | 8,841 |
| Feb 3, 2026 | 4,127.00 | 4,291.00 | 4,055.50 | 4,215.65 | 4,215.65 | 4.18% | 6,951 |
| Feb 2, 2026 | 3,985.45 | 4,083.55 | 3,862.55 | 4,046.65 | 4,046.65 | 2.45% | 2,566 |
| Feb 1, 2026 | 4,100.00 | 4,187.00 | 3,916.65 | 3,949.75 | 3,949.75 | -3.89% | 5,538 |
| Jan 30, 2026 | 4,200.00 | 4,200.00 | 4,064.25 | 4,109.50 | 4,109.50 | -1.86% | 1,993 |
| Jan 29, 2026 | 3,950.00 | 4,220.00 | 3,878.95 | 4,187.25 | 4,187.25 | 7.92% | 11,130 |
| Jan 28, 2026 | 3,775.00 | 3,940.00 | 3,775.00 | 3,880.00 | 3,880.00 | 0.95% | 4,653 |
| Jan 27, 2026 | 3,799.90 | 3,886.95 | 3,730.00 | 3,843.40 | 3,843.40 | 1.15% | 6,570 |
| Jan 23, 2026 | 3,879.00 | 3,949.95 | 3,780.00 | 3,799.85 | 3,799.85 | -2.08% | 5,438 |
| 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 |