Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 3,379.55
-4.30 (-0.13%)
At close: Sep 11, 2026
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,352.05 | 3,400.00 | 3,262.00 | 3,379.55 | 3,379.55 | -0.13% | 9,917 |
| Sep 10, 2026 | 3,479.05 | 3,539.95 | 3,365.30 | 3,383.85 | 3,383.85 | -3.70% | 6,072 |
| Sep 9, 2026 | 3,570.10 | 3,570.10 | 3,431.10 | 3,513.80 | 3,513.80 | -1.51% | 17,373 |
| Sep 8, 2026 | 3,435.80 | 3,588.80 | 3,435.80 | 3,567.65 | 3,567.65 | 3.84% | 26,224 |
| Sep 7, 2026 | 3,206.05 | 3,476.00 | 3,170.00 | 3,435.80 | 3,435.80 | 6.32% | 43,243 |
| Sep 4, 2026 | 3,075.00 | 3,288.50 | 3,073.95 | 3,231.60 | 3,231.60 | 5.74% | 15,025 |
| Sep 3, 2026 | 3,094.00 | 3,144.00 | 3,050.00 | 3,056.30 | 3,056.30 | -0.17% | 12,765 |
| Sep 2, 2026 | 3,144.00 | 3,144.00 | 2,933.00 | 3,061.45 | 3,061.45 | -2.26% | 51,285 |
| Sep 1, 2026 | 3,199.00 | 3,218.80 | 3,050.00 | 3,132.15 | 3,132.15 | -0.93% | 10,588 |
| Aug 31, 2026 | 3,100.00 | 3,200.00 | 3,065.00 | 3,161.45 | 3,161.45 | 1.88% | 6,184 |
| Aug 28, 2026 | 3,118.00 | 3,169.95 | 3,043.00 | 3,103.25 | 3,103.25 | -0.39% | 4,811 |
| Aug 27, 2026 | 3,084.80 | 3,244.00 | 3,073.85 | 3,115.50 | 3,115.50 | 1.27% | 10,481 |
| Aug 26, 2026 | 3,139.65 | 3,144.00 | 3,013.30 | 3,076.30 | 3,076.30 | -0.11% | 25,487 |
| Aug 25, 2026 | 3,200.00 | 3,219.60 | 3,026.55 | 3,079.65 | 3,079.65 | -3.49% | 46,667 |
| Aug 24, 2026 | 3,379.95 | 3,389.05 | 3,163.00 | 3,191.15 | 3,191.15 | -3.83% | 11,987 |
| Aug 21, 2026 | 3,250.05 | 3,335.00 | 3,162.60 | 3,318.20 | 3,318.20 | 0.98% | 20,439 |
| Aug 20, 2026 | 3,379.00 | 3,480.00 | 3,219.95 | 3,286.00 | 3,286.00 | -2.33% | 18,734 |
| Aug 19, 2026 | 3,467.00 | 3,480.00 | 3,337.00 | 3,364.25 | 3,364.25 | -2.91% | 8,394 |
| Aug 18, 2026 | 3,499.00 | 3,525.00 | 3,410.00 | 3,464.95 | 3,464.95 | -0.25% | 9,195 |
| Aug 17, 2026 | 3,500.00 | 3,580.00 | 3,420.00 | 3,473.75 | 3,473.75 | -2.00% | 19,323 |
| Aug 14, 2026 | 3,531.90 | 3,648.00 | 3,416.30 | 3,544.55 | 3,544.55 | 0.86% | 24,860 |
| Aug 13, 2026 | 3,300.00 | 3,648.00 | 3,234.95 | 3,514.35 | 3,514.35 | 7.43% | 68,843 |
| Aug 12, 2026 | 3,170.00 | 3,305.00 | 3,111.25 | 3,271.35 | 3,271.35 | 4.61% | 37,955 |
| Aug 11, 2026 | 3,080.00 | 3,149.00 | 3,049.95 | 3,127.20 | 3,127.20 | 1.75% | 16,413 |
| Aug 10, 2026 | 3,072.95 | 3,090.00 | 3,043.10 | 3,073.50 | 3,073.50 | 0.25% | 8,677 |
| Aug 7, 2026 | 3,053.10 | 3,097.80 | 3,045.10 | 3,065.70 | 3,065.70 | -0.70% | 8,880 |
| Aug 6, 2026 | 3,093.35 | 3,121.95 | 3,066.10 | 3,087.20 | 3,087.20 | 0.61% | 13,486 |
| Aug 5, 2026 | 3,106.00 | 3,169.10 | 2,980.05 | 3,068.45 | 3,068.45 | -1.11% | 25,492 |
| Aug 4, 2026 | 3,182.15 | 3,224.95 | 3,040.05 | 3,102.75 | 3,102.75 | -2.50% | 33,107 |
| Aug 3, 2026 | 3,148.50 | 3,227.40 | 2,909.95 | 3,182.15 | 3,182.15 | 3.80% | 51,801 |
| Jul 31, 2026 | 2,898.40 | 3,120.00 | 2,889.95 | 3,065.70 | 3,065.70 | 7.02% | 53,379 |
| Jul 30, 2026 | 2,815.00 | 2,925.00 | 2,726.50 | 2,864.60 | 2,864.60 | 2.64% | 19,736 |
| Jul 29, 2026 | 2,890.00 | 2,980.00 | 2,753.00 | 2,790.80 | 2,790.80 | -2.50% | 48,354 |
| Jul 28, 2026 | 2,660.00 | 2,935.00 | 2,625.00 | 2,862.25 | 2,862.25 | 9.82% | 77,309 |
| Jul 27, 2026 | 2,600.00 | 2,717.90 | 2,549.95 | 2,606.35 | 2,606.35 | -3.55% | 48,900 |
| Jul 24, 2026 | 2,697.95 | 2,734.80 | 2,626.05 | 2,702.40 | 2,702.40 | 0.51% | 18,565 |
| Jul 23, 2026 | 2,691.45 | 2,745.75 | 2,641.00 | 2,688.70 | 2,688.70 | -0.40% | 18,590 |
| Jul 22, 2026 | 2,721.00 | 2,740.00 | 2,585.00 | 2,699.50 | 2,699.50 | -0.54% | 19,061 |
| Jul 21, 2026 | 2,740.00 | 2,749.60 | 2,683.00 | 2,714.05 | 2,714.05 | -0.03% | 14,712 |
| Jul 20, 2026 | 2,659.95 | 2,759.80 | 2,625.10 | 2,714.75 | 2,714.75 | 1.14% | 27,116 |
| Jul 17, 2026 | 2,715.00 | 2,715.00 | 2,594.00 | 2,684.25 | 2,684.25 | 1.49% | 34,792 |
| Jul 16, 2026 | 2,477.55 | 2,720.50 | 2,462.05 | 2,644.85 | 2,644.85 | 7.16% | 97,297 |
| Jul 15, 2026 | 2,452.00 | 2,490.00 | 2,420.20 | 2,468.05 | 2,468.05 | 0.66% | 13,558 |
| Jul 14, 2026 | 2,459.00 | 2,497.70 | 2,380.00 | 2,451.90 | 2,451.90 | 1.25% | 38,866 |
| Jul 13, 2026 | 2,406.00 | 2,454.90 | 2,379.95 | 2,421.60 | 2,421.60 | 0.10% | 14,264 |
| Jul 10, 2026 | 2,410.00 | 2,465.00 | 2,410.00 | 2,419.25 | 2,419.25 | 1.83% | 31,027 |
| Jul 9, 2026 | 2,322.60 | 2,384.50 | 2,322.60 | 2,375.85 | 2,375.85 | 2.84% | 22,281 |
| Jul 8, 2026 | 2,330.70 | 2,395.00 | 2,256.50 | 2,310.20 | 2,310.20 | -0.88% | 49,510 |
| Jul 7, 2026 | 2,357.75 | 2,497.90 | 2,290.00 | 2,330.70 | 2,330.70 | -1.15% | 61,613 |
| Jul 6, 2026 | 2,505.00 | 2,544.00 | 2,291.00 | 2,357.75 | 2,357.75 | -2.93% | 104,792 |