Price Data Selection & Download
TANFAC Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4433 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore TANFACIND fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5064.30
August 29, 2025
BSE Exchange
Share Price All Time Low
₹6.32
November 29, 2013
BSE Exchange
Highest Volume Trading Day
415,927
August 17, 2021 • ₹453.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TANFACIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1988.00 | ₹2019.00 | ₹1951.00 | ₹1971.70 | 11,779 |
| 2026-05-26 | ₹2040.00 | ₹2063.75 | ₹1959.00 | ₹1981.15 | 11,178 |
| 2026-05-25 | ₹2080.00 | ₹2134.00 | ₹2018.00 | ₹2037.35 | 11,961 |
| 2026-05-22 | ₹2169.85 | ₹2194.40 | ₹2085.00 | ₹2105.00 | 10,088 |
| 2026-05-21 | ₹2138.30 | ₹2225.00 | ₹2095.00 | ₹2113.55 | 9,409 |
| 2026-05-20 | ₹2063.50 | ₹2134.00 | ₹2051.00 | ₹2113.30 | 2,906 |
| 2026-05-19 | ₹2109.95 | ₹2128.80 | ₹2069.90 | ₹2101.35 | 4,432 |
| 2026-05-18 | ₹2152.60 | ₹2174.00 | ₹2088.00 | ₹2098.55 | 9,234 |
| 2026-05-15 | ₹2160.00 | ₹2198.70 | ₹2141.05 | ₹2182.20 | 10,282 |
| 2026-05-14 | ₹2180.00 | ₹2226.95 | ₹2150.00 | ₹2159.40 | 3,798 |
| 2026-05-13 | ₹2182.40 | ₹2240.00 | ₹2100.05 | ₹2171.05 | 9,173 |
| 2026-05-12 | ₹2218.90 | ₹2236.00 | ₹2165.85 | ₹2182.40 | 7,392 |
| 2026-05-11 | ₹2177.25 | ₹2244.85 | ₹2090.00 | ₹2186.65 | 12,839 |
| 2026-05-08 | ₹2270.00 | ₹2270.00 | ₹2155.00 | ₹2177.25 | 17,289 |
| 2026-05-07 | ₹2364.00 | ₹2364.00 | ₹2256.05 | ₹2270.00 | 36,808 |
| 2026-05-06 | ₹2474.95 | ₹2475.00 | ₹2352.00 | ₹2387.70 | 28,587 |
| 2026-05-05 | ₹2457.20 | ₹2491.00 | ₹2415.00 | ₹2445.55 | 14,769 |
| 2026-05-04 | ₹2530.00 | ₹2530.00 | ₹2430.10 | ₹2444.85 | 11,900 |
| 2026-04-30 | ₹2499.95 | ₹2550.00 | ₹2416.55 | ₹2524.15 | 9,255 |
| 2026-04-29 | ₹2544.00 | ₹2578.00 | ₹2455.55 | ₹2493.20 | 5,089 |
| 2026-04-28 | ₹2530.00 | ₹2555.00 | ₹2498.15 | ₹2519.90 | 9,672 |
| 2026-04-27 | ₹2499.95 | ₹2548.90 | ₹2439.95 | ₹2498.40 | 11,730 |
| 2026-04-24 | ₹2466.95 | ₹2509.00 | ₹2407.05 | ₹2486.55 | 8,803 |
| 2026-04-23 | ₹2500.15 | ₹2530.10 | ₹2439.95 | ₹2452.95 | 7,924 |
| 2026-04-22 | ₹2528.95 | ₹2585.00 | ₹2469.70 | ₹2530.15 | 21,338 |
| 2026-04-21 | ₹2365.00 | ₹2555.00 | ₹2365.00 | ₹2488.90 | 43,390 |
| 2026-04-20 | ₹2420.05 | ₹2431.00 | ₹2335.60 | ₹2414.20 | 9,606 |
| 2026-04-17 | ₹2385.00 | ₹2429.90 | ₹2331.25 | ₹2395.95 | 5,806 |
| 2026-04-16 | ₹2405.00 | ₹2440.00 | ₹2299.95 | ₹2395.05 | 19,912 |
| 2026-04-15 | ₹2262.00 | ₹2528.95 | ₹2230.10 | ₹2365.55 | 71,322 |
| 2026-04-13 | ₹2200.00 | ₹2254.90 | ₹2136.00 | ₹2235.40 | 19,230 |
| 2026-04-10 | ₹2126.10 | ₹2248.00 | ₹2126.10 | ₹2241.50 | 15,748 |
| 2026-04-09 | ₹2185.00 | ₹2208.85 | ₹2155.00 | ₹2165.40 | 9,557 |
| 2026-04-08 | ₹2111.00 | ₹2188.05 | ₹2110.95 | ₹2163.05 | 16,567 |
| 2026-04-07 | ₹2070.00 | ₹2100.00 | ₹2006.05 | ₹2087.30 | 10,300 |
| 2026-04-06 | ₹2055.00 | ₹2074.95 | ₹1975.00 | ₹2052.40 | 6,845 |
| 2026-04-02 | ₹1970.05 | ₹2050.00 | ₹1929.95 | ₹2033.55 | 8,483 |
| 2026-04-01 | ₹1892.00 | ₹2020.00 | ₹1892.00 | ₹1976.70 | 8,911 |
| 2026-03-30 | ₹1831.05 | ₹1950.00 | ₹1831.05 | ₹1873.65 | 10,477 |
| 2026-03-27 | ₹2005.00 | ₹2005.00 | ₹1900.00 | ₹1921.20 | 14,444 |
| 2026-03-25 | ₹1969.80 | ₹2065.00 | ₹1950.05 | ₹2019.40 | 16,753 |
| 2026-03-24 | ₹1855.00 | ₹1970.00 | ₹1780.00 | ₹1943.95 | 12,687 |
| 2026-03-23 | ₹1880.00 | ₹1925.00 | ₹1803.00 | ₹1834.05 | 12,458 |
| 2026-03-20 | ₹1913.20 | ₹1980.00 | ₹1886.15 | ₹1940.80 | 15,003 |
| 2026-03-19 | ₹1660.00 | ₹2017.05 | ₹1650.00 | ₹1913.20 | 44,876 |
| 2026-03-18 | ₹1650.00 | ₹1765.00 | ₹1650.00 | ₹1680.90 | 16,007 |
| 2026-03-17 | ₹1698.60 | ₹1750.00 | ₹1632.60 | ₹1657.50 | 16,750 |
| 2026-03-16 | ₹1715.00 | ₹1735.00 | ₹1690.05 | ₹1698.60 | 7,708 |
| 2026-03-13 | ₹1830.60 | ₹1863.70 | ₹1680.00 | ₹1703.95 | 16,798 |
| 2026-03-12 | ₹1900.05 | ₹1914.00 | ₹1815.00 | ₹1830.60 | 12,144 |
| 2026-03-11 | ₹1950.00 | ₹1979.45 | ₹1895.00 | ₹1915.25 | 13,359 |
| 2026-03-10 | ₹1970.05 | ₹2019.90 | ₹1961.00 | ₹1973.10 | 7,688 |
| 2026-03-09 | ₹1984.30 | ₹2050.00 | ₹1904.45 | ₹1985.75 | 6,454 |
| 2026-03-06 | ₹1982.50 | ₹2029.95 | ₹1975.55 | ₹1984.30 | 9,300 |
| 2026-03-05 | ₹4069.95 | ₹4085.00 | ₹3988.00 | ₹4002.05 | 4,278 |
| 2026-03-04 | ₹4000.05 | ₹4060.00 | ₹3880.10 | ₹4022.05 | 6,740 |
| 2026-03-02 | ₹4050.00 | ₹4131.00 | ₹3990.00 | ₹4106.70 | 6,254 |
| 2026-02-27 | ₹4151.30 | ₹4224.95 | ₹4080.10 | ₹4161.05 | 4,349 |
| 2026-02-26 | ₹4173.00 | ₹4255.00 | ₹4132.50 | ₹4151.30 | 2,390 |
| 2026-02-25 | ₹4016.80 | ₹4250.00 | ₹4016.80 | ₹4172.30 | 3,697 |
| 2026-02-24 | ₹4276.35 | ₹4300.00 | ₹3977.00 | ₹4016.70 | 8,524 |
| 2026-02-23 | ₹4300.40 | ₹4324.95 | ₹4249.00 | ₹4276.35 | 2,224 |
| 2026-02-20 | ₹4258.20 | ₹4330.00 | ₹4200.00 | ₹4300.30 | 1,526 |
| 2026-02-19 | ₹4368.00 | ₹4398.50 | ₹4203.10 | ₹4258.10 | 4,504 |
| 2026-02-18 | ₹4238.40 | ₹4425.00 | ₹4235.00 | ₹4346.00 | 5,341 |
| 2026-02-17 | ₹4151.00 | ₹4277.95 | ₹4141.00 | ₹4238.40 | 2,381 |
| 2026-02-16 | ₹4300.00 | ₹4300.00 | ₹4180.15 | ₹4192.55 | 1,419 |
| 2026-02-13 | ₹4266.10 | ₹4299.80 | ₹4200.00 | ₹4234.00 | 2,650 |
| 2026-02-12 | ₹4345.90 | ₹4354.10 | ₹4250.00 | ₹4266.10 | 2,146 |
| 2026-02-11 | ₹4279.70 | ₹4365.00 | ₹4212.50 | ₹4345.75 | 4,565 |
| 2026-02-10 | ₹4258.80 | ₹4347.95 | ₹4250.00 | ₹4279.60 | 927 |
| 2026-02-09 | ₹4278.20 | ₹4379.10 | ₹4202.50 | ₹4258.70 | 2,752 |
| 2026-02-06 | ₹4264.95 | ₹4389.95 | ₹4205.05 | ₹4278.15 | 3,992 |
| 2026-02-05 | ₹4346.40 | ₹4393.85 | ₹4221.00 | ₹4264.90 | 4,308 |
| 2026-02-04 | ₹4219.95 | ₹4392.95 | ₹4219.95 | ₹4346.35 | 8,841 |
| 2026-02-03 | ₹4127.00 | ₹4291.00 | ₹4055.50 | ₹4215.65 | 6,951 |
| 2026-02-02 | ₹3985.45 | ₹4083.55 | ₹3862.55 | ₹4046.65 | 2,566 |
| 2026-02-01 | ₹4100.00 | ₹4187.00 | ₹3916.65 | ₹3949.75 | 5,538 |
| 2026-01-30 | ₹4200.00 | ₹4200.00 | ₹4064.25 | ₹4109.50 | 1,993 |
| 2026-01-29 | ₹3950.00 | ₹4220.00 | ₹3878.95 | ₹4187.25 | 11,130 |
| 2026-01-28 | ₹3775.00 | ₹3940.00 | ₹3775.00 | ₹3880.00 | 4,653 |
| 2026-01-27 | ₹3799.90 | ₹3886.95 | ₹3730.00 | ₹3843.40 | 6,570 |
| 2026-01-23 | ₹3879.00 | ₹3949.95 | ₹3780.00 | ₹3799.85 | 5,438 |
| 2026-01-22 | ₹3745.00 | ₹3988.90 | ₹3737.00 | ₹3880.45 | 33,643 |
| 2026-01-21 | ₹4100.00 | ₹4248.95 | ₹3920.00 | ₹4044.30 | 12,220 |
| 2026-01-20 | ₹4362.05 | ₹4468.80 | ₹4086.00 | ₹4120.20 | 13,690 |
| 2026-01-19 | ₹4459.45 | ₹4500.00 | ₹4360.05 | ₹4403.70 | 4,952 |
| 2026-01-16 | ₹4606.50 | ₹4624.95 | ₹4435.90 | ₹4483.50 | 10,911 |
| 2026-01-14 | ₹4601.80 | ₹4639.95 | ₹4478.00 | ₹4606.40 | 7,690 |
| 2026-01-13 | ₹4498.00 | ₹4645.00 | ₹4440.00 | ₹4601.80 | 13,481 |
| 2026-01-12 | ₹4540.00 | ₹4577.85 | ₹4356.00 | ₹4498.60 | 22,135 |
| 2026-01-09 | ₹4587.95 | ₹4740.00 | ₹4300.00 | ₹4401.65 | 34,627 |
| 2026-01-08 | ₹4520.00 | ₹4548.00 | ₹4430.00 | ₹4518.10 | 9,217 |
| 2026-01-07 | ₹4620.70 | ₹4620.70 | ₹4475.20 | ₹4506.35 | 8,612 |
| 2026-01-06 | ₹4689.00 | ₹4689.00 | ₹4550.00 | ₹4620.70 | 8,980 |
| 2026-01-05 | ₹4510.00 | ₹4700.00 | ₹4488.90 | ₹4633.15 | 28,562 |
| 2026-01-02 | ₹4320.05 | ₹4410.00 | ₹4308.20 | ₹4348.50 | 4,253 |
| 2026-01-01 | ₹4248.00 | ₹4397.00 | ₹4200.00 | ₹4308.20 | 10,992 |
TANFAC Industries Share Price Performance Analysis (Jan 2008 - May 2026)
TANFACIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-54.23%
₹4308.20 → ₹1971.70
Year to Date
Price Volatility
34.68%
High Volatility
Year to Date
Average Daily Volume
11,519
Year to Date Average
BSE Exchange
TANFAC Industries Share Price History – Frequently Asked Questions
Common questions about TANFACIND historical data and records. Compare with TANFACIND fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of TANFAC Industries (TANFACIND)?
The all-time high share price of TANFAC Industries was ₹5064.3 recorded on August 29, 2025 on the BSE exchange.
What is the all-time low share price of TANFAC Industries (TANFACIND)?
The all-time low share price of TANFAC Industries was ₹6.32 recorded on November 29, 2013 on the BSE exchange.
How can I download TANFACIND historical share price data?
You can download TANFAC Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TANFACIND shares?
The highest trading volume day for TANFAC Industries was 415,927 shares traded on August 17, 2021 on the BSE exchange, with share price at ₹453.6.