Tanvi Foods (India) Limited (BOM:540332)
India · Delayed Price · Currency is INR 53.01
-2.79 (-5.00%)
At close: Jul 31, 2026
Tanvi Foods (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -5.00% | 2,000 |
| Jul 29, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -4.86% | 2,000 |
| Jul 27, 2026 | 55.86 | 58.65 | 55.86 | 58.65 | 58.65 | 4.99% | 6,000 |
| Jul 22, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -5.00% | 1,000 |
| Jul 16, 2026 | 57.75 | 59.95 | 57.73 | 58.80 | 58.80 | -3.23% | 17,000 |
| Jul 15, 2026 | 60.75 | 60.78 | 60.75 | 60.76 | 60.76 | 4.85% | 3,000 |
| Jul 14, 2026 | 57.95 | 60.00 | 57.95 | 57.95 | 57.95 | -5.00% | 6,000 |
| Jul 13, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.58% | 11,000 |
| Jul 10, 2026 | 60.00 | 60.05 | 60.00 | 60.05 | 60.05 | 0.08% | 10,000 |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.98% | 10,000 |
| Jul 6, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 4.10% | 1,000 |
| Jul 3, 2026 | 63.57 | 63.57 | 60.00 | 60.03 | 60.03 | -3.67% | 12,000 |
| Jul 2, 2026 | 60.99 | 62.32 | 60.00 | 62.32 | 62.32 | 4.99% | 26,000 |
| Jul 1, 2026 | 57.19 | 59.99 | 57.19 | 59.36 | 59.36 | -1.40% | 17,000 |
| Jun 30, 2026 | 60.00 | 60.30 | 59.85 | 60.20 | 60.20 | 1.64% | 18,000 |
| Jun 25, 2026 | 58.05 | 60.40 | 58.05 | 59.23 | 59.23 | -3.06% | 5,000 |
| Jun 24, 2026 | 58.50 | 61.10 | 57.00 | 61.10 | 61.10 | 4.44% | 4,000 |
| Jun 23, 2026 | 60.70 | 61.00 | 58.50 | 58.50 | 58.50 | -10.00% | 17,000 |
| Jun 22, 2026 | 62.87 | 65.00 | 62.87 | 65.00 | 65.00 | 3.39% | 10,000 |
| Jun 19, 2026 | 62.50 | 66.00 | 56.79 | 62.87 | 62.87 | -0.36% | 88,000 |
| Jun 18, 2026 | 69.99 | 70.00 | 63.00 | 63.10 | 63.10 | -9.86% | 11,000 |
| Jun 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.65% | 1,000 |
| Jun 16, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 7.08% | 1,000 |
| Jun 11, 2026 | 70.10 | 70.10 | 70.00 | 70.03 | 70.03 | -8.83% | 4,000 |
| Jun 8, 2026 | 78.11 | 79.00 | 76.50 | 76.81 | 76.81 | -9.64% | 18,000 |
| Jun 4, 2026 | 87.98 | 87.98 | 80.50 | 85.00 | 85.00 | 1.19% | 14,000 |
| Jun 3, 2026 | 74.00 | 90.00 | 73.01 | 84.00 | 84.00 | 12.00% | 64,000 |
| Jun 2, 2026 | 68.00 | 75.00 | 68.00 | 75.00 | 75.00 | 9.33% | 20,000 |
| Jun 1, 2026 | 55.00 | 74.00 | 55.00 | 68.60 | 68.60 | 11.09% | 11,000 |
| May 29, 2026 | 60.00 | 65.25 | 60.00 | 61.75 | 61.75 | 12.27% | 3,000 |
| May 27, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 4,000 |
| May 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,000 |
| May 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 10.09% | 2,000 |
| May 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.17% | 1,000 |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1,000 |
| May 7, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 2,000 |
| Apr 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.27% | 1,000 |
| Apr 23, 2026 | 58.05 | 59.25 | 58.00 | 59.25 | 59.25 | -12.80% | 6,000 |
| Apr 17, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 4.59% | 6,000 |
| Apr 16, 2026 | 55.05 | 65.00 | 55.05 | 64.97 | 64.97 | 5.30% | 4,000 |
| Apr 9, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.16% | 1,000 |
| Apr 8, 2026 | 61.00 | 73.00 | 61.00 | 61.60 | 61.60 | -12.46% | 23,000 |
| Apr 7, 2026 | 64.99 | 73.40 | 64.99 | 70.37 | 70.37 | 14.42% | 4,000 |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.94% | 1,000 |
| Mar 24, 2026 | 60.00 | 60.93 | 60.00 | 60.93 | 60.93 | -4.80% | 3,000 |
| Mar 20, 2026 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | 3.23% | 2,000 |
| Mar 19, 2026 | 65.00 | 65.00 | 61.70 | 62.00 | 62.00 | -15.93% | 13,000 |
| Mar 18, 2026 | 60.50 | 73.75 | 60.50 | 73.75 | 73.75 | 10.07% | 3,000 |
| Mar 17, 2026 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | - | 3,000 |
| Mar 13, 2026 | 66.10 | 67.00 | 65.60 | 67.00 | 67.00 | -18.29% | 3,000 |