Tanvi Foods (India) Limited (BOM:540332)
India · Delayed Price · Currency is INR 69.90
+2.40 (3.56%)
At close: Oct 22, 2026
Tanvi Foods (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 70.55 | 70.55 | 69.90 | 69.90 | 69.90 | 3.56% | 6,000 |
| Oct 19, 2026 | 64.60 | 67.50 | 64.60 | 67.50 | 67.50 | 4.60% | 2,000 |
| Oct 13, 2026 | 64.50 | 64.60 | 64.50 | 64.53 | 64.53 | 4.84% | 3,000 |
| Oct 12, 2026 | 61.60 | 61.60 | 61.49 | 61.55 | 61.55 | 9.91% | 23,000 |
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 5,000 |
| Oct 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 9.89% | 1,000 |
| Oct 7, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 5.00% | 4,000 |
| Oct 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 1,000 |
| Oct 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 2,000 |
| Oct 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.07% | 1,000 |
| Sep 25, 2026 | 38.01 | 41.48 | 38.01 | 40.74 | 40.74 | 1.88% | 7,000 |
| Sep 24, 2026 | 38.01 | 39.99 | 38.00 | 39.99 | 39.99 | 0.30% | 3,000 |
| Sep 22, 2026 | 41.91 | 41.91 | 37.93 | 39.87 | 39.87 | -0.13% | 45,000 |
| Sep 21, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | 3,000 |
| Sep 18, 2026 | 39.92 | 39.93 | 39.92 | 39.92 | 39.92 | -5.00% | 3,000 |
| Sep 17, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -5.00% | 1,000 |
| Sep 15, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -4.98% | 2,000 |
| Sep 10, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -5.00% | 1,000 |
| Aug 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.71% | 1,000 |
| Aug 26, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 5.00% | 1,000 |
| Aug 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,000 |
| Aug 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.57% | 1,000 |
| Aug 13, 2026 | 52.91 | 52.91 | 49.28 | 49.28 | 49.28 | -4.99% | 3,000 |
| Aug 12, 2026 | 49.40 | 51.87 | 49.40 | 51.87 | 51.87 | 5.00% | 3,000 |
| Aug 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | 1,000 |
| Aug 6, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 4.25% | 3,000 |
| Aug 4, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -4.99% | 2,000 |
| Aug 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.96% | 1,000 |
| 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 |