Tandhan Industries Limited (BOM:512062)
India · Delayed Price · Currency is INR 146.95
+3.00 (2.08%)
At close: Aug 4, 2026
Tandhan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 151.00 | 151.85 | 151.00 | 151.85 | 151.85 | 1.98% | 21,000 |
| Jul 2, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 1.99% | 11,846 |
| Jul 1, 2026 | 147.60 | 147.60 | 146.00 | 146.00 | 146.00 | 0.86% | 2,997 |
| Jun 30, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 1.97% | 91 |
| Jun 29, 2026 | 140.95 | 146.65 | 140.95 | 141.95 | 141.95 | -1.29% | 8,077 |
| Jun 25, 2026 | 143.75 | 149.50 | 143.75 | 143.80 | 143.80 | -1.91% | 2,322 |
| Jun 24, 2026 | 146.00 | 146.60 | 141.00 | 146.60 | 146.60 | 1.98% | 10,784 |
| Jun 23, 2026 | 143.75 | 149.55 | 143.75 | 143.75 | 143.75 | -1.98% | 10,172 |
| Jun 22, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | 1.98% | 300 |
| Jun 19, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.99% | 4,149 |
| Jun 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.99% | 575 |
| Jun 17, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 1.99% | 100 |
| Jun 15, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 1.99% | 200 |
| Jun 12, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 2.00% | 100 |
| Jun 11, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 2.00% | 100 |
| Jun 10, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 2.00% | 200 |
| Jun 9, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 2.00% | 100 |
| Jun 8, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.99% | 134 |
| Jun 5, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.99% | 100 |
| Jun 4, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 1.99% | 100 |
| Jun 3, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1.98% | 100 |
| Jun 2, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.98% | 125 |
| Jun 1, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.97% | 100 |
| May 29, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.00% | 200 |
| May 27, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 1.99% | 125 |
| May 26, 2026 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 1.99% | 150 |
| May 25, 2026 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 1.99% | 100 |
| May 22, 2026 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 1.99% | 149 |