Skip to main content
logo
Tanfac Industries Limited (BOM:506854)
India flag India · Delayed Price · Currency is INR
3,318.20
+32.20 (0.98%)
At close: Aug 21, 2026

Tanfac Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,250.053,335.003,162.603,318.203,318.200.98%20,439
Aug 20, 20263,379.003,480.003,219.953,286.003,286.00-2.33%18,734
Aug 19, 20263,467.003,480.003,337.003,364.253,364.25-2.91%8,394
Aug 18, 20263,499.003,525.003,410.003,464.953,464.95-0.25%9,195
Aug 17, 20263,500.003,580.003,420.003,473.753,473.75-2.00%19,323
Aug 14, 20263,531.903,648.003,416.303,544.553,544.550.86%24,860
Aug 13, 20263,300.003,648.003,234.953,514.353,514.357.43%68,843
Aug 12, 20263,170.003,305.003,111.253,271.353,271.354.61%37,955
Aug 11, 20263,080.003,149.003,049.953,127.203,127.201.75%16,413
Aug 10, 20263,072.953,090.003,043.103,073.503,073.500.25%8,677
Aug 7, 20263,053.103,097.803,045.103,065.703,065.70-0.70%8,880
Aug 6, 20263,093.353,121.953,066.103,087.203,087.200.61%13,486
Aug 5, 20263,106.003,169.102,980.053,068.453,068.45-1.11%25,492
Aug 4, 20263,182.153,224.953,040.053,102.753,102.75-2.50%33,107
Aug 3, 20263,148.503,227.402,909.953,182.153,182.153.80%51,801
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