Skip to main content
Tanfac Industries Limited (BOM:506854)
India flag India · Delayed Price · Currency is INR
2,519.90
+21.50 (0.86%)
At close: Apr 28, 2026

Tanfac Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,530.002,555.002,498.152,519.902,519.900.86%9,672
Apr 27, 20262,499.952,548.902,439.952,498.402,498.400.48%11,730
Apr 24, 20262,466.952,509.002,407.052,486.552,486.551.37%8,803
Apr 23, 20262,500.152,530.102,439.952,452.952,452.95-3.05%7,924
Apr 22, 20262,528.952,585.002,469.702,530.152,530.151.66%21,338
Apr 21, 20262,365.002,555.002,365.002,488.902,488.903.09%43,390
Apr 20, 20262,420.052,431.002,335.602,414.202,414.200.76%9,606
Apr 17, 20262,385.002,429.902,331.252,395.952,395.950.04%5,806
Apr 16, 20262,405.002,440.002,299.952,395.052,395.051.25%19,912
Apr 15, 20262,262.002,528.952,230.102,365.552,365.555.82%71,322
Apr 13, 20262,200.002,254.902,136.002,235.402,235.40-0.27%19,230
Apr 10, 20262,126.102,248.002,126.102,241.502,241.503.51%15,748
Apr 9, 20262,185.002,208.852,155.002,165.402,165.400.11%9,557
Apr 8, 20262,111.002,188.052,110.952,163.052,163.053.63%16,567
Apr 7, 20262,070.002,100.002,006.052,087.302,087.301.70%10,300
Apr 6, 20262,055.002,074.951,975.002,052.402,052.400.93%6,845
Apr 2, 20261,970.052,050.001,929.952,033.552,033.552.88%8,483
Apr 1, 20261,892.002,020.001,892.001,976.701,976.705.50%8,911
Mar 30, 20261,831.051,950.001,831.051,873.651,873.65-2.48%10,477
Mar 27, 20262,005.002,005.001,900.001,921.201,921.20-4.86%14,444
Mar 25, 20261,969.802,065.001,950.052,019.402,019.403.88%16,753
Mar 24, 20261,855.001,970.001,780.001,943.951,943.955.99%12,687
Mar 23, 20261,880.001,925.001,803.001,834.051,834.05-5.50%12,458
Mar 20, 20261,913.201,980.001,886.151,940.801,940.801.44%15,003
Mar 19, 20261,660.002,017.051,650.001,913.201,913.2013.82%44,876
Mar 18, 20261,650.001,765.001,650.001,680.901,680.901.41%16,007
Mar 17, 20261,698.601,750.001,632.601,657.501,657.50-2.42%16,750
Mar 16, 20261,715.001,735.001,690.051,698.601,698.60-0.31%7,708
Mar 13, 20261,830.601,863.701,680.001,703.951,703.95-6.92%16,798
Mar 12, 20261,900.051,914.001,815.001,830.601,830.60-4.42%12,144
Mar 11, 20261,950.001,979.451,895.001,915.251,915.25-2.93%13,359
Mar 10, 20261,970.052,019.901,961.001,973.101,973.10-0.64%7,688
Mar 9, 20261,984.302,050.001,904.451,985.751,985.750.07%6,454
Mar 6, 20261,982.502,029.951,975.551,984.301,984.30-0.84%9,300
Mar 5, 20262,034.982,042.501,994.002,001.032,001.03-0.50%8,556
Mar 4, 20262,000.032,030.001,940.052,011.032,011.03-2.06%13,480
Mar 2, 20262,025.002,065.501,995.002,053.352,053.35-1.31%12,508
Feb 27, 20262,075.652,112.482,040.052,080.532,080.530.23%8,698
Feb 26, 20262,086.502,127.502,066.252,075.652,075.65-0.50%4,780
Feb 25, 20262,008.402,125.002,008.402,086.152,086.153.87%7,394
Feb 24, 20262,138.182,150.001,988.502,008.352,008.35-6.07%17,048
Feb 23, 20262,150.202,162.482,124.502,138.182,138.18-0.56%4,448
Feb 20, 20262,129.102,165.002,100.002,150.152,150.150.99%3,052
Feb 19, 20262,184.002,199.252,101.552,129.052,129.05-2.02%9,008
Feb 18, 20262,119.202,212.502,117.502,173.002,173.002.54%10,682
Feb 17, 20262,075.502,138.982,070.502,119.202,119.201.09%4,762
Feb 16, 20262,150.002,150.002,090.082,096.282,096.28-0.98%2,838
Feb 13, 20262,133.052,149.902,100.002,117.002,117.00-0.75%5,300
Feb 12, 20262,172.952,177.052,125.002,133.052,133.05-1.83%4,292
Feb 11, 20262,139.852,182.502,106.252,172.882,172.881.55%9,130
Feb 10, 20262,129.402,173.982,125.002,139.802,139.800.49%1,854
Feb 9, 20262,139.102,189.552,101.252,129.352,129.35-0.45%5,504
Feb 6, 20262,132.482,194.982,102.532,139.082,139.080.31%7,984
Feb 5, 20262,173.202,196.932,110.502,132.452,132.45-1.87%8,616
Feb 4, 20262,109.982,196.482,109.982,173.182,173.183.10%17,682
Feb 3, 20262,063.502,145.502,027.752,107.832,107.834.18%13,902
Feb 2, 20261,992.732,041.781,931.282,023.332,023.332.45%5,132
Feb 1, 20262,050.002,093.501,958.331,974.881,974.88-3.89%11,076
Jan 30, 20262,100.002,100.002,032.132,054.752,054.75-1.86%3,986
Jan 29, 20261,975.002,110.001,939.482,093.632,093.637.92%22,260
Jan 28, 20261,887.501,970.001,887.501,940.001,940.000.95%9,306
Jan 27, 20261,899.951,943.481,865.001,921.701,921.701.15%13,140
Jan 23, 20261,939.501,974.981,890.001,899.931,899.93-2.08%10,876
Jan 22, 20261,872.501,994.451,868.501,940.231,940.23-4.05%67,286
Jan 21, 20262,050.002,124.481,960.002,022.152,022.15-1.84%24,440
Jan 20, 20262,181.032,234.402,043.002,060.102,060.10-6.44%27,380
Jan 19, 20262,229.732,250.002,180.032,201.852,201.85-1.78%9,904
Jan 16, 20262,303.252,312.482,217.952,241.752,241.75-2.67%21,822
Jan 14, 20262,300.902,319.982,239.002,303.202,303.200.10%15,380
Jan 13, 20262,249.002,322.502,220.002,300.902,300.902.29%26,962
Jan 12, 20262,270.002,288.932,178.002,249.302,249.302.20%44,270
Jan 9, 20262,293.982,370.002,150.002,200.832,200.83-2.58%69,254
Jan 8, 20262,260.002,274.002,215.002,259.052,259.050.26%18,434
Jan 7, 20262,310.352,310.352,237.602,253.182,253.18-2.47%17,224
Jan 6, 20262,344.502,344.502,275.002,310.352,310.35-0.27%17,960
Jan 5, 20262,255.002,350.002,244.452,316.582,316.586.55%57,124
Jan 2, 20262,160.032,205.002,154.102,174.252,174.250.94%8,506
Jan 1, 20262,124.002,198.502,100.002,154.102,154.101.59%21,984
Dec 31, 20252,010.002,175.001,975.032,120.382,120.385.49%8,812
Dec 30, 20252,050.852,073.481,991.632,010.002,010.00-1.99%8,162
Dec 29, 20252,050.032,099.982,039.002,050.852,050.85-1.10%6,350
Dec 26, 20252,099.052,099.052,058.582,073.752,073.75-1.21%3,700
Dec 24, 20252,100.002,132.402,045.032,099.052,099.05-1.01%12,088
Dec 23, 20252,125.582,149.682,081.032,120.552,120.55-0.12%4,442
Dec 22, 20252,114.802,169.982,069.982,123.002,123.000.39%10,428
Dec 19, 20252,137.502,137.502,104.932,114.802,114.800.05%5,728
Dec 18, 20252,138.082,149.502,078.052,113.832,113.83-1.13%7,250
Dec 17, 20252,164.982,192.482,105.102,138.052,138.050.65%20,508
Dec 16, 20252,025.002,174.902,003.202,124.152,124.156.20%38,924
Dec 15, 20252,006.502,034.781,976.252,000.102,000.10-0.32%8,556
Dec 12, 20252,007.702,023.481,976.002,006.502,006.50-0.06%3,936
Dec 11, 20251,996.002,019.931,990.002,007.702,007.700.59%6,398
Dec 10, 20251,925.002,019.981,925.001,996.001,996.003.21%8,664
Dec 9, 20251,915.751,968.001,910.501,934.001,934.00-1.17%12,382
Dec 8, 20251,977.082,010.951,903.381,956.881,956.88-2.01%10,558
Dec 5, 20251,977.902,019.451,974.981,997.051,997.050.46%12,594
Dec 4, 20252,000.102,039.951,960.801,987.881,987.88-0.41%8,788
Dec 3, 20252,012.532,033.481,960.001,996.151,996.15-0.74%6,184
Dec 2, 20252,055.502,059.982,000.002,011.102,011.10-2.30%7,850
Dec 1, 20252,087.502,099.502,049.482,058.482,058.480.93%10,128