Tanvi Foods (India) Limited (BOM:540332)
India · Delayed Price · Currency is INR 61.75
+6.75 (12.27%)
At close: May 29, 2026
Tanvi Foods (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 1,000 |
| Feb 24, 2026 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | 4.17% | 3,000 |
| Feb 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -15.04% | 1,000 |
| Feb 20, 2026 | 90.00 | 90.00 | 84.75 | 84.75 | 84.75 | -0.29% | 9,000 |
| Feb 19, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 6,000 |
| Feb 18, 2026 | 71.00 | 80.00 | 71.00 | 80.00 | 80.00 | 14.29% | 4,000 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,000 |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | 1,000 |
| Feb 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.96% | 2,000 |
| Jan 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -11.88% | 1,000 |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.33% | 1,000 |
| Jan 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 5.63% | 1,000 |
| 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 |