Tandhan Industries Limited (BOM:512062)
India · Delayed Price · Currency is INR 155.00
-2.10 (-1.34%)
At close: Sep 11, 2026
Tandhan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 157.10 | 157.10 | 150.15 | 155.00 | 155.00 | -1.34% | 1,132 |
| Sep 10, 2026 | 157.00 | 163.90 | 149.50 | 157.10 | 157.10 | 0.06% | 2,977 |
| Sep 9, 2026 | 144.20 | 157.90 | 144.20 | 157.00 | 157.00 | 3.46% | 3,578 |
| Sep 8, 2026 | 147.50 | 158.00 | 143.00 | 151.75 | 151.75 | 0.83% | 4,369 |
| Sep 7, 2026 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -4.99% | 2,234 |
| Sep 4, 2026 | 175.00 | 175.00 | 158.40 | 158.40 | 158.40 | -4.98% | 20,667 |
| Sep 3, 2026 | 167.90 | 167.90 | 160.00 | 166.70 | 166.70 | 3.12% | 4,080 |
| Sep 2, 2026 | 166.75 | 166.75 | 158.00 | 161.65 | 161.65 | -2.80% | 7,409 |
| Sep 1, 2026 | 169.95 | 170.80 | 155.15 | 166.30 | 166.30 | 1.84% | 11,426 |
| Aug 31, 2026 | 163.00 | 163.30 | 160.10 | 163.30 | 163.30 | 4.98% | 52,950 |
| Aug 28, 2026 | 155.40 | 155.55 | 151.15 | 155.55 | 155.55 | 4.99% | 20,922 |
| Aug 27, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 5.00% | 7,187 |
| Aug 26, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 4.99% | 299 |
| Aug 25, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 5.00% | 6,001 |
| Aug 24, 2026 | 131.25 | 131.25 | 128.00 | 128.00 | 128.00 | 2.40% | 2,447 |
| Aug 21, 2026 | 124.85 | 127.00 | 124.85 | 125.00 | 125.00 | 3.31% | 11,195 |
| Aug 20, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 13,609 |
| Aug 19, 2026 | 120.00 | 129.00 | 118.75 | 124.00 | 124.00 | -0.80% | 411 |
| Aug 18, 2026 | 125.40 | 131.65 | 119.15 | 125.00 | 125.00 | -0.32% | 38,658 |
| Aug 17, 2026 | 125.40 | 132.00 | 125.40 | 125.40 | 125.40 | -5.00% | 9,822 |
| Aug 14, 2026 | 137.70 | 137.70 | 129.10 | 132.00 | 132.00 | -2.22% | 16,111 |
| Aug 13, 2026 | 143.30 | 143.30 | 133.00 | 135.00 | 135.00 | -1.10% | 8,457 |
| Aug 12, 2026 | 136.00 | 147.95 | 134.75 | 136.50 | 136.50 | -3.74% | 7,746 |
| Aug 11, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -4.99% | 3,135 |
| Aug 10, 2026 | 151.00 | 155.95 | 147.00 | 149.25 | 149.25 | 0.17% | 1,023 |
| Aug 7, 2026 | 152.00 | 152.00 | 144.40 | 149.00 | 149.00 | -1.94% | 835 |
| Aug 6, 2026 | 152.00 | 152.00 | 147.00 | 151.95 | 151.95 | 0.80% | 1,548 |
| Aug 5, 2026 | 153.95 | 153.95 | 139.65 | 150.75 | 150.75 | 2.59% | 8,638 |
| Aug 4, 2026 | 149.95 | 151.10 | 144.05 | 146.95 | 146.95 | 2.08% | 6,285 |
| Aug 3, 2026 | 151.95 | 151.95 | 137.75 | 143.95 | 143.95 | -0.72% | 13,710 |
| Jul 31, 2026 | 144.50 | 151.00 | 137.05 | 145.00 | 145.00 | 0.69% | 4,557 |
| Jul 30, 2026 | 146.70 | 146.70 | 135.05 | 144.00 | 144.00 | 2.13% | 2,264 |
| Jul 29, 2026 | 143.00 | 143.00 | 133.35 | 141.00 | 141.00 | 0.46% | 3,643 |
| Jul 28, 2026 | 154.95 | 154.95 | 140.35 | 140.35 | 140.35 | -4.98% | 3,128 |
| Jul 27, 2026 | 157.40 | 157.40 | 146.00 | 147.70 | 147.70 | -1.50% | 2,571 |
| Jul 24, 2026 | 156.00 | 156.00 | 149.95 | 149.95 | 149.95 | -1.99% | 1,379 |
| Jul 23, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 116 |
| Jul 22, 2026 | 148.80 | 150.00 | 148.80 | 150.00 | 150.00 | -1.19% | 10,340 |
| Jul 21, 2026 | 151.80 | 152.00 | 151.80 | 151.80 | 151.80 | -1.97% | 44 |
| Jul 20, 2026 | 158.00 | 158.00 | 154.85 | 154.85 | 154.85 | -1.99% | 5,637 |
| Jul 17, 2026 | 161.15 | 161.15 | 158.00 | 158.00 | 158.00 | - | 8,426 |
| Jul 16, 2026 | 162.15 | 162.15 | 156.00 | 158.00 | 158.00 | -0.63% | 9,085 |
| Jul 15, 2026 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | -1.12% | 9,857 |
| Jul 14, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 2.00% | 4,272 |
| Jul 13, 2026 | 157.65 | 157.65 | 156.90 | 157.65 | 157.65 | 1.97% | 15,540 |
| Jul 10, 2026 | 154.75 | 154.75 | 154.60 | 154.60 | 154.60 | 1.88% | 733 |
| Jul 9, 2026 | 151.75 | 151.75 | 150.00 | 151.75 | 151.75 | 1.98% | 6,085 |
| Jul 8, 2026 | 145.00 | 148.80 | 145.00 | 148.80 | 148.80 | 1.99% | 7,837 |
| Jul 7, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.98% | 6,261 |
| Jul 6, 2026 | 154.85 | 154.85 | 148.85 | 148.85 | 148.85 | -1.98% | 6,103 |