Skip to main content
logo
Tanfac Industries Limited (BOM:506854)
India flag India · Delayed Price · Currency is INR
3,285.50
-29.55 (-0.89%)
At close: Oct 23, 2026

Tanfac Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,265.003,430.003,200.003,285.503,285.50-0.89%79,269
Oct 22, 20263,276.003,368.953,031.103,315.053,315.05-0.45%22,891
Oct 21, 20263,500.003,500.003,201.003,330.203,330.20-4.82%19,975
Oct 19, 20263,571.003,571.003,416.603,498.903,498.90-1.28%12,603
Oct 16, 20263,405.153,630.003,351.553,544.303,544.302.36%17,432
Oct 15, 20263,497.153,598.003,350.003,462.653,462.65-0.99%41,138
Oct 14, 20263,388.003,501.003,350.003,497.153,497.153.86%45,671
Oct 13, 20263,218.953,378.003,201.003,367.053,367.055.30%36,009
Oct 12, 20263,146.353,219.003,111.003,197.703,197.701.63%8,257
Oct 9, 20263,133.003,216.903,076.703,146.353,146.35-0.94%10,428
Oct 8, 20263,168.503,223.052,951.003,176.103,176.100.24%28,848
Oct 7, 20263,238.903,280.003,135.003,168.503,168.50-1.12%14,201
Oct 6, 20263,195.003,279.903,152.103,204.303,204.300.68%9,864
Oct 5, 20263,251.003,299.953,175.003,182.503,182.50-2.35%9,956
Oct 1, 20263,225.053,291.053,209.953,259.053,259.05-0.14%8,389
Sep 30, 20263,325.053,345.003,221.003,263.753,263.75-2.29%14,669
Sep 29, 20263,410.003,439.903,311.253,340.103,340.10-1.92%5,995
Sep 28, 20263,425.003,500.003,352.303,405.653,405.65-0.49%11,448
Sep 25, 20263,439.903,490.003,346.053,422.503,422.500.57%7,745
Sep 24, 20263,428.003,439.003,360.503,403.003,403.00-0.67%6,954
Sep 23, 20263,411.053,447.853,389.053,425.853,425.85-0.06%6,848
Sep 22, 20263,449.003,489.003,341.003,427.903,427.90-0.36%19,115
Sep 21, 20263,548.953,549.003,401.003,440.353,440.35-2.43%13,659
Sep 18, 20263,591.003,591.053,473.053,526.053,526.05-0.02%8,098
Sep 17, 20263,373.053,614.003,315.553,526.803,526.804.14%39,695
Sep 16, 20263,475.003,475.003,167.203,386.753,386.75-2.03%17,120
Sep 15, 20263,434.953,507.853,365.003,461.503,457.002.42%20,140
Sep 11, 20263,352.053,400.003,262.003,379.553,375.16-0.13%9,920
Sep 10, 20263,479.053,539.953,365.303,383.853,379.45-3.70%6,072
Sep 9, 20263,570.103,570.103,431.103,513.803,509.23-1.51%17,373
Sep 8, 20263,435.803,588.803,435.803,567.653,563.013.84%26,224
Sep 7, 20263,206.053,476.003,170.003,435.803,431.336.32%43,243
Sep 4, 20263,075.003,288.503,073.953,231.603,227.405.74%15,025
Sep 3, 20263,094.003,144.003,050.003,056.303,052.33-0.17%12,765
Sep 2, 20263,144.003,144.002,933.003,061.453,057.47-2.26%51,285
Sep 1, 20263,199.003,218.803,050.003,132.153,128.08-0.93%10,588
Aug 31, 20263,100.003,200.003,065.003,161.453,157.341.88%6,184
Aug 28, 20263,118.003,169.953,043.003,103.253,099.22-0.39%4,811
Aug 27, 20263,084.803,244.003,073.853,115.503,111.451.27%10,481
Aug 26, 20263,139.653,144.003,013.303,076.303,072.30-0.11%25,487
Aug 25, 20263,200.003,219.603,026.553,079.653,075.65-3.49%46,667
Aug 24, 20263,379.953,389.053,163.003,191.153,187.00-3.83%12,017
Aug 21, 20263,250.053,335.003,162.603,318.203,313.890.98%20,439
Aug 20, 20263,379.003,480.003,219.953,286.003,281.73-2.33%18,734
Aug 19, 20263,467.003,480.003,337.003,364.253,359.88-2.91%8,394
Aug 18, 20263,499.003,525.003,410.003,464.953,460.45-0.25%9,195
Aug 17, 20263,500.003,580.003,420.003,473.753,469.23-2.00%19,323
Aug 14, 20263,531.903,648.003,416.303,544.553,539.940.86%24,860
Aug 13, 20263,300.003,648.003,234.953,514.353,509.787.43%68,843
Aug 12, 20263,170.003,305.003,111.253,271.353,267.104.61%37,955