Skip to main content
logo
Tanfac Industries Limited (BOM:506854)
India flag India · Delayed Price · Currency is INR
2,037.35
+65.65 (3.33%)
At close: May 29, 2026

Tanfac Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,063.502,134.002,051.002,113.302,113.300.57%2,906
May 19, 20262,109.952,128.802,069.902,101.352,101.350.13%4,432
May 18, 20262,152.602,174.002,088.002,098.552,098.55-3.83%9,234
May 15, 20262,160.002,198.702,141.052,182.202,182.201.06%10,282
May 14, 20262,180.002,226.952,150.002,159.402,159.40-0.54%3,798
May 13, 20262,182.402,240.002,100.052,171.052,171.05-0.52%9,173
May 12, 20262,218.902,236.002,165.852,182.402,182.40-0.19%7,392
May 11, 20262,177.252,244.852,090.002,186.652,186.650.43%12,839
May 8, 20262,270.002,270.002,155.002,177.252,177.25-4.09%17,289
May 7, 20262,364.002,364.002,256.052,270.002,270.00-4.93%36,808
May 6, 20262,474.952,475.002,352.002,387.702,387.70-2.37%28,587
May 5, 20262,457.202,491.002,415.002,445.552,445.550.03%14,769
May 4, 20262,530.002,530.002,430.102,444.852,444.85-3.14%11,900
Apr 30, 20262,499.952,550.002,416.552,524.152,524.151.24%9,255
Apr 29, 20262,544.002,578.002,455.552,493.202,493.20-1.06%5,089
Apr 28, 20262,530.002,555.002,498.152,519.902,519.900.86%9,672
Apr 27, 20262,499.952,548.902,439.952,498.402,498.400.48%11,730
Apr 24, 20262,466.952,509.002,407.052,486.552,486.551.37%8,803
Apr 23, 20262,500.152,530.102,439.952,452.952,452.95-3.05%7,924
Apr 22, 20262,528.952,585.002,469.702,530.152,530.151.66%21,338
Apr 21, 20262,365.002,555.002,365.002,488.902,488.903.09%43,390
Apr 20, 20262,420.052,431.002,335.602,414.202,414.200.76%9,606
Apr 17, 20262,385.002,429.902,331.252,395.952,395.950.04%5,806
Apr 16, 20262,405.002,440.002,299.952,395.052,395.051.25%19,912
Apr 15, 20262,262.002,528.952,230.102,365.552,365.555.82%71,322
Apr 13, 20262,200.002,254.902,136.002,235.402,235.40-0.27%19,230
Apr 10, 20262,126.102,248.002,126.102,241.502,241.503.51%15,748
Apr 9, 20262,185.002,208.852,155.002,165.402,165.400.11%9,557
Apr 8, 20262,111.002,188.052,110.952,163.052,163.053.63%16,567
Apr 7, 20262,070.002,100.002,006.052,087.302,087.301.70%10,300
Apr 6, 20262,055.002,074.951,975.002,052.402,052.400.93%6,845
Apr 2, 20261,970.052,050.001,929.952,033.552,033.552.88%8,483
Apr 1, 20261,892.002,020.001,892.001,976.701,976.705.50%8,911
Mar 30, 20261,831.051,950.001,831.051,873.651,873.65-2.48%10,477
Mar 27, 20262,005.002,005.001,900.001,921.201,921.20-4.86%14,444
Mar 25, 20261,969.802,065.001,950.052,019.402,019.403.88%16,753
Mar 24, 20261,855.001,970.001,780.001,943.951,943.955.99%12,687
Mar 23, 20261,880.001,925.001,803.001,834.051,834.05-5.50%12,458
Mar 20, 20261,913.201,980.001,886.151,940.801,940.801.44%15,003
Mar 19, 20261,660.002,017.051,650.001,913.201,913.2013.82%44,876
Mar 18, 20261,650.001,765.001,650.001,680.901,680.901.41%16,007
Mar 17, 20261,698.601,750.001,632.601,657.501,657.50-2.42%16,750
Mar 16, 20261,715.001,735.001,690.051,698.601,698.60-0.31%7,708
Mar 13, 20261,830.601,863.701,680.001,703.951,703.95-6.92%16,798