Skip to main content
logo
Tanfac Industries Limited (BOM:506854)
India flag India · Delayed Price · Currency is INR
3,065.70
+201.10 (7.02%)
At close: Jul 31, 2026

Tanfac Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,898.403,120.002,889.953,065.703,065.707.02%53,379
Jul 30, 20262,815.002,925.002,726.502,864.602,864.602.64%19,736
Jul 29, 20262,890.002,980.002,753.002,790.802,790.80-2.50%48,354
Jul 28, 20262,660.002,935.002,625.002,862.252,862.259.82%77,309
Jul 27, 20262,600.002,717.902,549.952,606.352,606.35-3.55%48,900
Jul 24, 20262,697.952,734.802,626.052,702.402,702.400.51%18,565
Jul 23, 20262,691.452,745.752,641.002,688.702,688.70-0.40%18,590
Jul 22, 20262,721.002,740.002,585.002,699.502,699.50-0.54%19,061
Jul 21, 20262,740.002,749.602,683.002,714.052,714.05-0.03%14,712
Jul 20, 20262,659.952,759.802,625.102,714.752,714.751.14%27,116
Jul 17, 20262,715.002,715.002,594.002,684.252,684.251.49%34,792
Jul 16, 20262,477.552,720.502,462.052,644.852,644.857.16%97,297
Jul 15, 20262,452.002,490.002,420.202,468.052,468.050.66%13,558
Jul 14, 20262,459.002,497.702,380.002,451.902,451.901.25%38,866
Jul 13, 20262,406.002,454.902,379.952,421.602,421.600.10%14,264
Jul 10, 20262,410.002,465.002,410.002,419.252,419.251.83%31,027
Jul 9, 20262,322.602,384.502,322.602,375.852,375.852.84%22,281
Jul 8, 20262,330.702,395.002,256.502,310.202,310.20-0.88%49,510
Jul 7, 20262,357.752,497.902,290.002,330.702,330.70-1.15%61,613
Jul 6, 20262,505.002,544.002,291.002,357.752,357.75-2.93%104,792
Jul 3, 20262,468.952,498.702,421.002,428.902,428.90-0.56%10,200
Jul 2, 20262,470.002,524.802,422.052,442.552,442.55-1.10%20,127
Jul 1, 20262,500.002,540.002,455.502,469.752,469.75-0.36%26,070
Jun 30, 20262,482.002,510.002,403.402,478.652,478.65-0.19%54,189
Jun 29, 20262,410.102,499.002,408.002,483.302,483.303.04%25,859
Jun 25, 20262,440.002,499.702,380.052,410.102,410.10-1.22%13,256
Jun 24, 20262,399.952,498.802,350.002,439.952,439.953.04%46,353
Jun 23, 20262,349.852,419.002,311.352,368.002,368.001.61%22,462
Jun 22, 20262,328.752,349.952,250.052,330.502,330.501.77%26,629
Jun 19, 20262,251.002,319.902,107.452,289.952,289.951.04%13,401
Jun 18, 20262,130.002,295.002,105.352,266.302,266.305.66%13,297
Jun 17, 20262,149.852,159.402,091.102,144.952,144.951.32%9,310
Jun 16, 20262,096.902,144.002,050.002,117.002,117.002.44%8,511
Jun 15, 20262,052.602,090.002,025.002,066.652,066.652.42%6,010
Jun 12, 20261,950.002,052.001,900.202,017.852,017.855.16%7,687
Jun 11, 20261,825.501,946.951,776.951,918.751,918.753.87%14,992
Jun 10, 20261,925.151,984.401,790.001,847.201,847.20-3.67%11,381
Jun 9, 20261,975.052,027.951,901.251,917.551,917.55-2.80%11,737
Jun 8, 20261,984.702,017.001,952.001,972.851,972.85-0.32%4,274
Jun 5, 20262,024.002,024.001,972.051,979.151,979.15-0.28%3,971
Jun 4, 20262,020.002,038.001,975.001,984.751,984.75-1.35%4,601
Jun 3, 20262,042.052,047.401,970.402,012.002,012.00-2.08%6,018
Jun 2, 20262,060.002,098.002,015.752,054.802,054.80-0.37%7,654
Jun 1, 20262,049.002,140.002,026.002,062.502,062.501.23%8,238
May 29, 20262,000.002,070.001,980.102,037.352,037.353.33%17,013
May 27, 20261,988.002,019.001,951.001,971.701,971.70-0.48%11,779
May 26, 20262,040.002,063.751,959.001,981.151,981.15-2.76%11,178
May 25, 20262,080.002,134.002,018.002,037.352,037.35-3.21%11,961
May 22, 20262,169.852,194.402,085.002,105.002,105.00-0.40%10,088
May 21, 20262,138.302,225.002,095.002,113.552,113.550.01%9,409