Tandhan Industries Limited (BOM:512062)
India · Delayed Price · Currency is INR 136.50
+6.50 (5.00%)
At close: Oct 27, 2026
Tandhan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 123.50 | 136.50 | 123.50 | 136.50 | 136.50 | 5.00% | 1,708 |
| Oct 26, 2026 | 132.90 | 139.00 | 130.00 | 130.00 | 130.00 | -2.22% | 382 |
| Oct 23, 2026 | 139.85 | 139.85 | 132.95 | 132.95 | 132.95 | -4.97% | 153 |
| Oct 22, 2026 | 132.20 | 141.20 | 132.20 | 139.90 | 139.90 | 3.71% | 20 |
| Oct 21, 2026 | 134.85 | 148.00 | 134.85 | 134.90 | 134.90 | -4.93% | 728 |
| Oct 19, 2026 | 129.05 | 142.45 | 129.05 | 141.90 | 141.90 | 4.49% | 56 |
| Oct 16, 2026 | 142.80 | 142.80 | 135.80 | 135.80 | 135.80 | -4.97% | 143 |
| Oct 15, 2026 | 143.40 | 143.40 | 142.00 | 142.90 | 142.90 | -0.42% | 260 |
| Oct 14, 2026 | 132.05 | 145.30 | 132.05 | 143.50 | 143.50 | 3.24% | 3,241 |
| Oct 13, 2026 | 137.20 | 146.75 | 133.00 | 139.00 | 139.00 | -0.71% | 312 |
| Oct 12, 2026 | 133.85 | 147.80 | 133.85 | 140.00 | 140.00 | -0.60% | 1,350 |
| Oct 9, 2026 | 148.00 | 148.00 | 140.60 | 140.85 | 140.85 | -4.83% | 383 |
| Oct 8, 2026 | 148.00 | 148.00 | 140.60 | 148.00 | 148.00 | - | 4,752 |
| Oct 7, 2026 | 148.00 | 148.00 | 141.00 | 148.00 | 148.00 | - | 212 |
| Oct 6, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.70% | 516 |
| Oct 5, 2026 | 145.00 | 145.00 | 137.75 | 141.35 | 141.35 | -2.52% | 1,876 |
| Oct 1, 2026 | 148.95 | 148.95 | 144.40 | 145.00 | 145.00 | -4.61% | 1,467 |
| Sep 30, 2026 | 143.80 | 154.40 | 143.80 | 152.00 | 152.00 | 0.43% | 2,842 |
| Sep 29, 2026 | 144.00 | 151.35 | 144.00 | 151.35 | 151.35 | - | 7,555 |
| Sep 28, 2026 | 154.75 | 160.00 | 150.00 | 151.35 | 151.35 | -2.20% | 406 |
| Sep 25, 2026 | 160.00 | 160.00 | 148.00 | 154.75 | 154.75 | -0.16% | 1,082 |
| Sep 24, 2026 | 149.00 | 162.90 | 148.90 | 155.00 | 155.00 | -1.08% | 5,507 |
| Sep 23, 2026 | 158.00 | 158.00 | 145.00 | 156.70 | 156.70 | 3.75% | 1,045 |
| Sep 22, 2026 | 157.60 | 157.60 | 149.85 | 151.05 | 151.04 | -4.22% | 1,282 |
| Sep 21, 2026 | 159.00 | 159.00 | 153.10 | 157.70 | 157.69 | -0.82% | 3,919 |
| Sep 18, 2026 | 163.10 | 163.10 | 152.00 | 159.00 | 158.99 | -0.53% | 172 |
| Sep 17, 2026 | 153.95 | 160.95 | 153.95 | 159.85 | 159.84 | 3.83% | 1,361 |
| Sep 16, 2026 | 146.05 | 156.45 | 142.10 | 153.95 | 153.94 | 3.32% | 989 |
| Sep 15, 2026 | 155.00 | 155.00 | 147.25 | 149.00 | 148.99 | -3.87% | 235 |
| Sep 11, 2026 | 157.10 | 157.10 | 150.15 | 155.00 | 154.99 | -1.34% | 1,132 |
| Sep 10, 2026 | 157.00 | 163.90 | 149.50 | 157.10 | 157.09 | 0.06% | 2,977 |
| Sep 9, 2026 | 144.20 | 157.90 | 144.20 | 157.00 | 156.99 | 3.46% | 3,578 |
| Sep 8, 2026 | 147.50 | 158.00 | 143.00 | 151.75 | 151.74 | 0.83% | 4,369 |
| Sep 7, 2026 | 155.00 | 155.00 | 150.50 | 150.50 | 150.49 | -4.99% | 2,234 |
| Sep 4, 2026 | 175.00 | 175.00 | 158.40 | 158.40 | 158.39 | -4.98% | 20,667 |
| Sep 3, 2026 | 167.90 | 167.90 | 160.00 | 166.70 | 166.69 | 3.12% | 4,080 |
| Sep 2, 2026 | 166.75 | 166.75 | 158.00 | 161.65 | 161.64 | -2.80% | 7,409 |
| Sep 1, 2026 | 169.95 | 170.80 | 155.15 | 166.30 | 166.29 | 1.84% | 11,426 |
| Aug 31, 2026 | 163.00 | 163.30 | 160.10 | 163.30 | 163.29 | 4.98% | 52,950 |
| Aug 28, 2026 | 155.40 | 155.55 | 151.15 | 155.55 | 155.54 | 4.99% | 20,922 |
| Aug 27, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.14 | 5.00% | 7,187 |
| Aug 26, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.09 | 4.99% | 299 |
| Aug 25, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.39 | 5.00% | 6,001 |
| Aug 24, 2026 | 131.25 | 131.25 | 128.00 | 128.00 | 127.99 | 2.40% | 2,447 |
| Aug 21, 2026 | 124.85 | 127.00 | 124.85 | 125.00 | 124.99 | 3.31% | 11,195 |
| Aug 20, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 120.99 | -2.42% | 13,609 |
| Aug 19, 2026 | 120.00 | 129.00 | 118.75 | 124.00 | 123.99 | -0.80% | 411 |
| Aug 18, 2026 | 125.40 | 131.65 | 119.15 | 125.00 | 124.99 | -0.32% | 38,658 |
| Aug 17, 2026 | 125.40 | 132.00 | 125.40 | 125.40 | 125.39 | -5.00% | 9,822 |
| Aug 14, 2026 | 137.70 | 137.70 | 129.10 | 132.00 | 131.99 | -2.22% | 16,111 |