Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 3,259.05
-4.70 (-0.14%)
At close: Oct 1, 2026
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,225.05 | 3,291.05 | 3,209.95 | 3,259.05 | 3,259.05 | -0.14% | 8,389 |
| Sep 30, 2026 | 3,325.05 | 3,345.00 | 3,221.00 | 3,263.75 | 3,263.75 | -2.29% | 14,669 |
| Sep 29, 2026 | 3,410.00 | 3,439.90 | 3,311.25 | 3,340.10 | 3,340.10 | -1.92% | 5,995 |
| Sep 28, 2026 | 3,425.00 | 3,500.00 | 3,352.30 | 3,405.65 | 3,405.65 | -0.49% | 11,448 |
| Sep 25, 2026 | 3,439.90 | 3,490.00 | 3,346.05 | 3,422.50 | 3,422.50 | 0.57% | 7,745 |
| Sep 24, 2026 | 3,428.00 | 3,439.00 | 3,360.50 | 3,403.00 | 3,403.00 | -0.67% | 6,954 |
| Sep 23, 2026 | 3,411.05 | 3,447.85 | 3,389.05 | 3,425.85 | 3,425.85 | -0.06% | 6,848 |
| Sep 22, 2026 | 3,449.00 | 3,489.00 | 3,341.00 | 3,427.90 | 3,427.90 | -0.36% | 19,115 |
| Sep 21, 2026 | 3,548.95 | 3,549.00 | 3,401.00 | 3,440.35 | 3,440.35 | -2.43% | 13,659 |
| Sep 18, 2026 | 3,591.00 | 3,591.05 | 3,473.05 | 3,526.05 | 3,526.05 | -0.02% | 8,098 |
| Sep 17, 2026 | 3,373.05 | 3,614.00 | 3,315.55 | 3,526.80 | 3,526.80 | 4.14% | 39,695 |
| Sep 16, 2026 | 3,475.00 | 3,475.00 | 3,167.20 | 3,386.75 | 3,386.75 | -2.03% | 17,120 |
| Sep 15, 2026 | 3,434.95 | 3,507.85 | 3,365.00 | 3,461.50 | 3,457.00 | 2.42% | 20,140 |
| Sep 11, 2026 | 3,352.05 | 3,400.00 | 3,262.00 | 3,379.55 | 3,375.16 | -0.13% | 9,920 |
| Sep 10, 2026 | 3,479.05 | 3,539.95 | 3,365.30 | 3,383.85 | 3,379.45 | -3.70% | 6,072 |
| Sep 9, 2026 | 3,570.10 | 3,570.10 | 3,431.10 | 3,513.80 | 3,509.23 | -1.51% | 17,373 |
| Sep 8, 2026 | 3,435.80 | 3,588.80 | 3,435.80 | 3,567.65 | 3,563.01 | 3.84% | 26,224 |
| Sep 7, 2026 | 3,206.05 | 3,476.00 | 3,170.00 | 3,435.80 | 3,431.33 | 6.32% | 43,243 |
| Sep 4, 2026 | 3,075.00 | 3,288.50 | 3,073.95 | 3,231.60 | 3,227.40 | 5.74% | 15,025 |
| Sep 3, 2026 | 3,094.00 | 3,144.00 | 3,050.00 | 3,056.30 | 3,052.33 | -0.17% | 12,765 |
| Sep 2, 2026 | 3,144.00 | 3,144.00 | 2,933.00 | 3,061.45 | 3,057.47 | -2.26% | 51,285 |
| Sep 1, 2026 | 3,199.00 | 3,218.80 | 3,050.00 | 3,132.15 | 3,128.08 | -0.93% | 10,588 |
| Aug 31, 2026 | 3,100.00 | 3,200.00 | 3,065.00 | 3,161.45 | 3,157.34 | 1.88% | 6,184 |
| Aug 28, 2026 | 3,118.00 | 3,169.95 | 3,043.00 | 3,103.25 | 3,099.22 | -0.39% | 4,811 |
| Aug 27, 2026 | 3,084.80 | 3,244.00 | 3,073.85 | 3,115.50 | 3,111.45 | 1.27% | 10,481 |
| Aug 26, 2026 | 3,139.65 | 3,144.00 | 3,013.30 | 3,076.30 | 3,072.30 | -0.11% | 25,487 |
| Aug 25, 2026 | 3,200.00 | 3,219.60 | 3,026.55 | 3,079.65 | 3,075.65 | -3.49% | 46,667 |
| Aug 24, 2026 | 3,379.95 | 3,389.05 | 3,163.00 | 3,191.15 | 3,187.00 | -3.83% | 12,017 |
| Aug 21, 2026 | 3,250.05 | 3,335.00 | 3,162.60 | 3,318.20 | 3,313.89 | 0.98% | 20,439 |
| Aug 20, 2026 | 3,379.00 | 3,480.00 | 3,219.95 | 3,286.00 | 3,281.73 | -2.33% | 18,734 |
| Aug 19, 2026 | 3,467.00 | 3,480.00 | 3,337.00 | 3,364.25 | 3,359.88 | -2.91% | 8,394 |
| Aug 18, 2026 | 3,499.00 | 3,525.00 | 3,410.00 | 3,464.95 | 3,460.45 | -0.25% | 9,195 |
| Aug 17, 2026 | 3,500.00 | 3,580.00 | 3,420.00 | 3,473.75 | 3,469.23 | -2.00% | 19,323 |
| Aug 14, 2026 | 3,531.90 | 3,648.00 | 3,416.30 | 3,544.55 | 3,539.94 | 0.86% | 24,860 |
| Aug 13, 2026 | 3,300.00 | 3,648.00 | 3,234.95 | 3,514.35 | 3,509.78 | 7.43% | 68,843 |
| Aug 12, 2026 | 3,170.00 | 3,305.00 | 3,111.25 | 3,271.35 | 3,267.10 | 4.61% | 37,955 |
| Aug 11, 2026 | 3,080.00 | 3,149.00 | 3,049.95 | 3,127.20 | 3,123.13 | 1.75% | 16,413 |
| Aug 10, 2026 | 3,072.95 | 3,090.00 | 3,043.10 | 3,073.50 | 3,069.50 | 0.25% | 8,677 |
| Aug 7, 2026 | 3,053.10 | 3,097.80 | 3,045.10 | 3,065.70 | 3,061.71 | -0.70% | 8,880 |
| Aug 6, 2026 | 3,093.35 | 3,121.95 | 3,066.10 | 3,087.20 | 3,083.19 | 0.61% | 13,486 |
| Aug 5, 2026 | 3,106.00 | 3,169.10 | 2,980.05 | 3,068.45 | 3,064.46 | -1.11% | 25,492 |
| Aug 4, 2026 | 3,182.15 | 3,224.95 | 3,040.05 | 3,102.75 | 3,098.72 | -2.50% | 33,107 |
| Aug 3, 2026 | 3,148.50 | 3,227.40 | 2,909.95 | 3,182.15 | 3,178.01 | 3.80% | 51,801 |
| Jul 31, 2026 | 2,898.40 | 3,120.00 | 2,889.95 | 3,065.70 | 3,061.71 | 7.02% | 53,379 |
| Jul 30, 2026 | 2,815.00 | 2,925.00 | 2,726.50 | 2,864.60 | 2,860.88 | 2.64% | 19,747 |
| Jul 29, 2026 | 2,890.00 | 2,980.00 | 2,753.00 | 2,790.80 | 2,787.17 | -2.50% | 48,354 |
| Jul 28, 2026 | 2,660.00 | 2,935.00 | 2,625.00 | 2,862.25 | 2,858.53 | 9.82% | 77,309 |
| Jul 27, 2026 | 2,600.00 | 2,717.90 | 2,549.95 | 2,606.35 | 2,602.96 | -3.55% | 48,900 |
| Jul 24, 2026 | 2,697.95 | 2,734.80 | 2,626.05 | 2,702.40 | 2,698.89 | 0.51% | 18,565 |
| Jul 23, 2026 | 2,691.45 | 2,745.75 | 2,641.00 | 2,688.70 | 2,685.20 | -0.40% | 18,590 |