Tanfac Industries Limited (BOM:506854)
India · Delayed Price · Currency is INR 3,349.40
-27.45 (-0.81%)
At close: Nov 13, 2026
Tanfac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,410.00 | 3,420.00 | 3,305.55 | 3,349.40 | 3,349.40 | -0.81% | 4,737 |
| Nov 12, 2026 | 3,311.25 | 3,409.75 | 3,301.00 | 3,376.85 | 3,376.85 | 1.67% | 13,997 |
| Nov 11, 2026 | 3,340.00 | 3,369.95 | 3,308.05 | 3,321.25 | 3,321.25 | 0.40% | 6,513 |
| Nov 9, 2026 | 3,461.90 | 3,461.90 | 3,240.00 | 3,308.05 | 3,308.05 | -3.61% | 22,882 |
| Nov 8, 2026 | 3,422.00 | 3,462.00 | 3,375.10 | 3,431.90 | 3,431.90 | 0.47% | 1,909 |
| Nov 6, 2026 | 3,358.55 | 3,499.00 | 3,315.00 | 3,415.95 | 3,415.95 | 1.71% | 6,927 |
| Nov 5, 2026 | 3,505.00 | 3,537.95 | 3,343.05 | 3,358.55 | 3,358.55 | -3.95% | 22,947 |
| Nov 4, 2026 | 3,500.00 | 3,518.80 | 3,383.00 | 3,496.70 | 3,496.70 | 1.42% | 13,235 |
| Nov 3, 2026 | 3,335.00 | 3,500.00 | 3,236.05 | 3,447.85 | 3,447.85 | 0.55% | 36,556 |
| Nov 2, 2026 | 3,540.95 | 3,540.95 | 3,327.00 | 3,429.10 | 3,429.10 | -2.02% | 21,450 |
| Oct 30, 2026 | 3,540.00 | 3,540.00 | 3,425.00 | 3,499.85 | 3,499.85 | -0.91% | 12,813 |
| Oct 29, 2026 | 3,470.00 | 3,559.85 | 3,470.00 | 3,532.00 | 3,532.00 | 2.04% | 26,642 |
| Oct 28, 2026 | 3,401.00 | 3,505.00 | 3,314.00 | 3,461.55 | 3,461.55 | 1.64% | 27,171 |
| Oct 27, 2026 | 3,305.50 | 3,425.00 | 3,250.00 | 3,405.80 | 3,405.80 | 2.16% | 10,926 |
| Oct 26, 2026 | 3,306.00 | 3,378.80 | 3,300.05 | 3,333.95 | 3,333.95 | 1.47% | 14,096 |
| Oct 23, 2026 | 3,265.00 | 3,430.00 | 3,200.00 | 3,285.50 | 3,285.50 | -0.89% | 79,280 |
| Oct 22, 2026 | 3,276.00 | 3,368.95 | 3,031.10 | 3,315.05 | 3,315.05 | -0.45% | 22,909 |
| Oct 21, 2026 | 3,500.00 | 3,500.00 | 3,201.00 | 3,330.20 | 3,330.20 | -4.82% | 19,975 |
| Oct 19, 2026 | 3,571.00 | 3,571.00 | 3,416.60 | 3,498.90 | 3,498.90 | -1.28% | 12,603 |
| Oct 16, 2026 | 3,405.15 | 3,630.00 | 3,351.55 | 3,544.30 | 3,544.30 | 2.36% | 17,432 |
| Oct 15, 2026 | 3,497.15 | 3,598.00 | 3,350.00 | 3,462.65 | 3,462.65 | -0.99% | 41,138 |
| Oct 14, 2026 | 3,388.00 | 3,501.00 | 3,350.00 | 3,497.15 | 3,497.15 | 3.86% | 45,671 |
| Oct 13, 2026 | 3,218.95 | 3,378.00 | 3,201.00 | 3,367.05 | 3,367.05 | 5.30% | 36,009 |
| Oct 12, 2026 | 3,146.35 | 3,219.00 | 3,111.00 | 3,197.70 | 3,197.70 | 1.63% | 8,257 |
| Oct 9, 2026 | 3,133.00 | 3,216.90 | 3,076.70 | 3,146.35 | 3,146.35 | -0.94% | 10,428 |
| Oct 8, 2026 | 3,168.50 | 3,223.05 | 2,951.00 | 3,176.10 | 3,176.10 | 0.24% | 28,848 |
| Oct 7, 2026 | 3,238.90 | 3,280.00 | 3,135.00 | 3,168.50 | 3,168.50 | -1.12% | 14,201 |
| Oct 6, 2026 | 3,195.00 | 3,279.90 | 3,152.10 | 3,204.30 | 3,204.30 | 0.68% | 9,864 |
| Oct 5, 2026 | 3,251.00 | 3,299.95 | 3,175.00 | 3,182.50 | 3,182.50 | -2.35% | 9,956 |
| 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 |