Tanvi Foods (India) Limited (BOM:540332)
India · Delayed Price · Currency is INR 80.00
-10.49 (-11.59%)
At close: Jan 21, 2026
Tanvi Foods (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -11.59% | 1,000 |
| Jan 20, 2026 | 89.90 | 90.50 | 89.90 | 90.49 | 90.49 | 13.11% | 110,000 |
| Jan 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -10.11% | 1,000 |
| Jan 13, 2026 | 91.90 | 91.90 | 89.00 | 89.00 | 89.00 | - | 36,000 |
| Jan 12, 2026 | 92.05 | 92.05 | 89.00 | 89.00 | 89.00 | 4.71% | 54,000 |
| Jan 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 9.75% | 2,000 |
| Dec 30, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - | 2,000 |
| Dec 29, 2025 | 90.00 | 90.00 | 70.10 | 77.45 | 77.45 | -9.94% | 13,000 |
| Dec 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 16.22% | 1,000 |
| Dec 18, 2025 | 80.00 | 80.00 | 73.50 | 74.00 | 74.00 | -13.95% | 5,000 |
| Dec 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | 1,000 |
| Dec 5, 2025 | 91.30 | 91.39 | 88.00 | 88.00 | 88.00 | 6.02% | 3,000 |
| Dec 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -5.02% | 1,000 |
| Dec 2, 2025 | 82.30 | 87.39 | 82.00 | 87.39 | 87.39 | -5.52% | 7,000 |
| Dec 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.15% | 1,000 |
| Nov 27, 2025 | 84.10 | 90.55 | 84.10 | 90.55 | 90.55 | -0.28% | 2,000 |
| Nov 26, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 1.00% | 1,000 |
| Nov 25, 2025 | 87.86 | 89.90 | 87.86 | 89.90 | 89.90 | -0.33% | 3,000 |
| Nov 24, 2025 | 78.80 | 90.20 | 78.80 | 90.20 | 90.20 | 3.68% | 4,000 |
| Nov 21, 2025 | 92.10 | 92.10 | 85.00 | 87.00 | 87.00 | -5.54% | 6,000 |
| Nov 19, 2025 | 91.00 | 92.10 | 90.00 | 92.10 | 92.10 | -5.25% | 7,000 |
| Nov 18, 2025 | 85.10 | 97.20 | 85.10 | 97.20 | 97.20 | 6.35% | 6,000 |
| Nov 17, 2025 | 88.10 | 91.50 | 87.00 | 91.40 | 91.40 | -2.77% | 8,000 |
| Nov 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.48% | 5,000 |
| Nov 13, 2025 | 92.20 | 93.00 | 89.00 | 92.63 | 92.63 | -0.29% | 8,000 |
| Nov 12, 2025 | 92.10 | 92.90 | 90.00 | 92.90 | 92.90 | 3.22% | 19,000 |
| Nov 11, 2025 | 81.50 | 90.00 | 81.50 | 90.00 | 90.00 | - | 2,000 |
| Nov 10, 2025 | 76.00 | 90.00 | 76.00 | 90.00 | 90.00 | 10.88% | 29,000 |
| Nov 7, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 2.00% | 1,000 |
| Nov 6, 2025 | 67.50 | 79.58 | 67.50 | 79.58 | 79.58 | 17.90% | 6,000 |
| Nov 4, 2025 | 67.23 | 73.50 | 67.15 | 67.50 | 67.50 | -8.33% | 10,000 |
| Nov 3, 2025 | 63.50 | 81.25 | 63.00 | 73.63 | 73.63 | 1.56% | 42,000 |
| Oct 31, 2025 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | 0.62% | 5,000 |
| Oct 30, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.07% | 1,000 |
| Oct 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 1,000 |
| Oct 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -14.96% | 1,000 |
| Oct 7, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 3.50% | 1,000 |
| Oct 6, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -9.37% | 1,000 |
| Sep 22, 2025 | 85.00 | 91.75 | 85.00 | 88.38 | 88.38 | 3.98% | 2,000 |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,000 |
| Sep 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.45% | 1,000 |
| Sep 3, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.28% | 2,000 |
| Aug 29, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 7.33% | 1,000 |
| Aug 28, 2025 | 81.89 | 81.90 | 81.89 | 81.90 | 81.90 | 2.36% | 2,000 |
| Aug 26, 2025 | 86.00 | 86.00 | 80.01 | 80.01 | 80.01 | -9.08% | 6,000 |
| Aug 25, 2025 | 90.10 | 90.10 | 85.26 | 88.00 | 88.00 | -2.33% | 7,000 |
| Aug 22, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.11% | 2,000 |
| Aug 21, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - | 1,000 |
| Aug 20, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - | 1,000 |
| Aug 14, 2025 | 92.40 | 92.40 | 90.20 | 90.20 | 90.20 | -2.38% | 7,000 |