TANFAC Industries share price history

BSE: 506854Chemicals & PetrochemicalsSmall Cap

TANFAC Industries Ltd. · Face value ₹5 · Listed Apr 1984

₹3,405.80₹71.85 (2.16%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹3,333.95.

27 Oct: open ₹3,305.50, high ₹3,425.00, low ₹3,250.00

52-week range of traded prices to 27 Oct 2026

₹1,632.60Low, 17 Mar 2026₹3,648.00High, 13 Aug 2026

Market cap: ₹7,368 Cr837th largest listed
P/E: 108.93
P/B: Shares changed
Dividend yield: 0.13%
ROE: 19.7%
ROCE: 20.0%
Debt to equity: 0.25
Volume, BSE: 10,926

TANFAC Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

TANFAC Industries' share price is on record from 2 Jan 2007, when it closed at ₹17.38, to 27 Oct 2026. Its highest close was ₹3,567.65 on 8 Sep 2026 and its lowest ₹3.26 on 28 Nov 2013, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	3,405.80	+60.6%	3,567.65	1,657.50	2,124.00	3,648.00	1,632.60	39,13,633
2025BSE close	2,120.38	+45.0%	2,476.20	1,312.18	1,482.50	2,532.15	1,255.00	62,60,052
2024BSE close	1,462.53	+18.9%	1,509.85	857.13	1,247.45	1,539.95	845.00	47,59,876
2023BSE close	1,230.55	+166.2%	1,337.28	429.63	467.50	1,389.35	421.05	46,22,530
2022BSE close	462.35	+65.7%	601.85	221.65	284.50	622.50	216.75	71,11,944
2021BSE close	279.05	+200.3%	380.58	92.18	92.93	389.50	89.00	1,59,98,032
2020BSE close	92.93	+62.9%	108.43	34.73	59.35	111.50	31.75	85,56,314
2019BSE close	57.05	−49.9%	117.15	51.65	113.15	122.05	48.63	44,96,106
2018BSE close	113.90	+75.0%	192.08	49.75	67.00	201.33	48.05	1,57,32,262
2017BSE close	65.10	+88.6%	73.08	23.50	35.00	77.50	23.40	1,54,98,120
2016BSE close	34.53	+72.2%	39.80	12.55	19.65	40.48	11.23	57,82,056
2015BSE close	20.05	+189.5%	28.80	6.47	6.56	29.80	5.75	53,14,690
2014BSE close	6.93	+76.0%	8.93	3.56	3.74	9.35	3.45	13,17,312
2013BSE close	3.94	−51.6%	8.70	3.26	7.80	9.35	3.16	4,88,998
2012BSE close	8.13	−18.8%	11.48	7.50	11.48	11.93	7.50	5,12,882
2011BSE close	10.00	−31.2%	15.63	9.83	14.88	17.98	9.75	5,53,912
2010BSE close	14.53	−14.3%	19.38	13.50	17.45	21.00	12.58	28,23,776
2009BSE close	16.95	+14.1%	21.58	12.75	15.68	21.70	12.53	32,88,264
2008BSE close	14.85	−59.7%	39.93	14.05	37.00	41.90	14.00	61,11,516
2007BSE close	36.88	–	41.80	15.70	17.75	43.13	15.00	1,72,15,890

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	3,405.80	+4.4%	3,225.05	3,630.00	2,951.00	3,89,986
Sep 2026BSE close	3,263.75	+3.2%	3,199.00	3,614.00	2,933.00	3,63,986
Aug 2026BSE close	3,161.45	+3.1%	3,148.50	3,648.00	2,909.95	4,71,246
Jul 2026BSE close	3,065.70	+23.7%	2,500.00	3,120.00	2,256.50	8,70,130
Jun 2026BSE close	2,478.65	+21.7%	2,049.00	2,510.00	1,776.95	3,19,830
May 2026BSE close	2,037.35	−19.3%	2,530.00	2,530.00	1,951.00	2,40,837
Apr 2026BSE close	2,524.15	+34.7%	1,892.00	2,585.00	1,892.00	3,19,488
Mar 2026BSE close	1,873.65	−9.9%	2,025.00	2,065.50	1,632.60	2,67,450
Feb 2026BSE close	2,080.53	+1.3%	2,050.00	2,212.50	1,931.28	1,63,182
Jan 2026BSE close	2,054.75	−3.1%	2,124.00	2,370.00	1,865.00	5,07,498
Dec 2025BSE close	2,120.38	+4.0%	2,087.50	2,192.48	1,903.38	2,22,430
Nov 2025BSE close	2,039.48	+6.1%	1,934.50	2,100.00	1,892.50	2,01,222
Oct 2025BSE close	1,922.20	−16.6%	2,315.00	2,362.50	1,790.00	3,44,784
Sep 2025BSE close	2,303.68	−4.8%	2,418.95	2,487.50	2,169.00	3,10,714
Aug 2025BSE close	2,418.95	+10.8%	2,175.03	2,532.15	1,983.05	4,77,106
Jul 2025BSE close	2,183.88	+11.5%	1,960.00	2,480.70	1,905.00	9,94,728
Jun 2025BSE close	1,958.98	+24.1%	1,560.58	1,999.50	1,450.55	6,27,054
May 2025BSE close	1,578.35	+9.4%	1,442.60	1,662.50	1,410.00	4,10,728
Apr 2025BSE close	1,442.33	−0.5%	1,445.00	1,784.98	1,255.00	8,16,492
Mar 2025BSE close	1,449.33	−6.3%	1,537.50	1,693.98	1,430.00	3,47,772
Feb 2025BSE close	1,547.00	−19.7%	1,927.45	1,985.00	1,387.50	5,32,034
Jan 2025BSE close	1,927.73	+31.8%	1,482.50	1,947.45	1,305.50	9,74,988
Dec 2024BSE close	1,462.53	+28.5%	1,115.50	1,539.95	1,056.03	6,29,148
Nov 2024BSE close	1,138.15	+13.1%	1,032.40	1,199.50	990.00	3,96,524
Oct 2024BSE close	1,006.00	+0.6%	999.78	1,100.00	945.00	5,12,658
Sep 2024BSE close	999.78	−8.1%	1,072.53	1,147.93	990.00	1,58,242
Aug 2024BSE close	1,087.90	+2.7%	1,073.50	1,195.00	1,032.55	3,06,496
Jul 2024BSE close	1,059.40	−1.7%	1,075.28	1,284.00	1,016.00	6,92,800
Jun 2024BSE close	1,077.73	+7.8%	1,014.98	1,199.50	937.83	3,60,844
May 2024BSE close	999.48	−15.2%	1,163.00	1,189.98	980.05	1,93,232
Apr 2024BSE close	1,178.15	+19.8%	983.68	1,197.50	972.50	2,97,918
Mar 2024BSE close	983.68	+5.7%	931.45	1,107.18	845.00	3,35,810
Feb 2024BSE close	930.20	−12.4%	1,064.00	1,091.40	874.98	3,25,756
Jan 2024BSE close	1,061.58	−13.7%	1,247.45	1,287.50	1,026.45	5,50,448
Dec 2023BSE close	1,230.55	+10.4%	1,124.43	1,389.35	1,102.50	12,08,668
Nov 2023BSE close	1,114.80	+5.6%	1,090.00	1,164.50	1,005.00	1,59,922
Oct 2023BSE close	1,055.90	+9.6%	955.03	1,095.00	902.55	3,31,688
Sep 2023BSE close	963.40	−0.5%	971.50	980.00	892.60	1,20,116
Aug 2023BSE close	967.93	+13.7%	855.00	999.50	849.50	2,28,526
Jul 2023BSE close	850.95	−11.8%	968.25	1,023.98	839.53	3,42,466
Jun 2023BSE close	965.10	−2.5%	1,002.50	1,027.50	932.90	2,10,586
May 2023BSE close	989.50	+23.2%	805.00	1,021.95	775.00	5,12,426
Apr 2023BSE close	802.88	+60.9%	520.55	842.43	505.75	10,18,548
Mar 2023BSE close	498.90	+3.0%	487.48	509.65	437.50	1,39,716
Feb 2023BSE close	484.38	−10.4%	540.00	559.80	463.50	1,55,134
Jan 2023BSE close	540.50	+16.9%	467.50	582.45	421.05	1,94,734
Dec 2022BSE close	462.35	−11.6%	512.50	549.48	405.00	1,44,586
Nov 2022BSE close	522.90	+11.7%	462.50	622.50	455.00	5,28,028
Oct 2022BSE close	468.05	+11.2%	429.90	515.00	394.00	5,63,328
Sep 2022BSE close	420.78	+47.2%	288.00	457.80	276.55	12,81,922
Aug 2022BSE close	285.83	+9.3%	262.50	292.50	251.13	4,61,366
Jul 2022BSE close	261.50	+10.9%	240.78	264.85	218.00	3,58,530
Jun 2022BSE close	235.83	−0.8%	244.85	269.48	219.50	2,80,216
May 2022BSE close	237.70	−20.6%	297.98	302.00	216.75	4,73,854
Apr 2022BSE close	299.38	+2.9%	290.58	330.00	290.08	5,51,430
Mar 2022BSE close	290.85	+2.8%	280.05	306.00	280.05	5,28,418
Feb 2022BSE close	283.00	−17.7%	357.20	357.20	268.85	7,30,892
Jan 2022BSE close	343.90	+23.2%	284.50	375.00	280.00	12,09,374
Dec 2021BSE close	279.05	+17.4%	238.03	309.50	235.03	6,03,838
Nov 2021BSE close	237.70	−11.5%	275.00	278.93	220.00	7,24,920
Oct 2021BSE close	268.53	−22.6%	344.40	389.50	245.00	14,45,720
Sep 2021BSE close	346.80	+21.6%	289.00	363.98	251.05	22,95,992
Aug 2021BSE close	285.28	+97.8%	142.58	285.28	135.55	38,04,214
Jul 2021BSE close	144.23	+19.8%	121.98	153.50	119.80	8,97,344
Jun 2021BSE close	120.43	+5.4%	115.98	129.50	112.50	5,46,462
May 2021BSE close	114.30	−14.0%	134.00	146.50	111.00	12,94,906
Apr 2021BSE close	132.88	+8.8%	121.50	138.95	116.25	5,69,944
Mar 2021BSE close	122.15	−4.1%	130.50	137.50	115.00	5,71,878
Feb 2021BSE close	127.43	+36.4%	95.50	155.00	89.00	19,16,232
Jan 2021BSE close	93.40	+0.5%	92.93	119.40	90.50	13,26,582
Dec 2020BSE close	92.93	+3.8%	88.55	97.43	82.50	5,19,402
Nov 2020BSE close	89.55	+6.9%	85.00	96.48	81.50	8,34,578
Oct 2020BSE close	83.75	−3.5%	87.20	92.38	81.50	1,69,226
Sep 2020BSE close	86.75	−6.7%	93.50	101.80	81.10	4,51,888
Aug 2020BSE close	93.03	−6.2%	99.98	111.50	91.50	10,04,364
Jul 2020BSE close	99.18	+27.9%	74.78	109.50	72.05	23,22,328
Jun 2020BSE close	77.55	+4.5%	72.60	87.45	71.05	8,47,212
May 2020BSE close	74.20	+11.2%	66.40	80.50	60.05	8,37,126
Apr 2020BSE close	66.75	+68.7%	40.00	71.30	38.00	8,26,278
Mar 2020BSE close	39.58	−29.8%	57.13	58.75	31.75	3,16,694
Feb 2020BSE close	56.35	−12.6%	64.00	67.23	56.00	2,23,964
Jan 2020BSE close	64.45	+13.0%	59.35	71.50	55.50	2,03,254
Dec 2019BSE close	57.05	−3.4%	60.38	63.98	48.63	2,61,518
Nov 2019BSE close	59.05	−31.5%	87.20	92.00	53.40	5,51,984
Oct 2019BSE close	86.15	+3.1%	84.50	91.45	70.05	1,49,376
Sep 2019BSE close	83.55	+24.1%	66.05	92.00	64.00	4,76,880
Aug 2019BSE close	67.33	−5.2%	73.50	83.00	62.50	3,51,168
Jul 2019BSE close	71.00	−6.0%	75.55	104.00	68.63	4,21,302
Jun 2019BSE close	75.55	−18.9%	94.00	97.98	69.50	2,64,062
May 2019BSE close	93.18	−14.3%	104.53	113.00	88.50	4,71,108
Apr 2019BSE close	108.78	0.0%	112.35	122.05	107.50	2,70,814
Mar 2019BSE close	108.73	+10.1%	100.00	118.30	98.78	3,41,546
Feb 2019BSE close	98.73	+11.6%	92.00	107.00	83.08	5,93,134
Jan 2019BSE close	88.43	−22.4%	113.15	121.33	81.88	3,43,214
Dec 2018BSE close	113.90	−7.1%	117.00	125.78	103.03	6,42,950
Nov 2018BSE close	122.58	−13.1%	144.40	169.35	122.58	13,28,690
Oct 2018BSE close	141.03	−7.4%	151.50	164.98	116.45	19,35,362
Sep 2018BSE close	152.38	−2.8%	164.50	201.33	148.58	34,91,794
Aug 2018BSE close	156.78	+164.4%	58.03	156.83	56.55	45,89,986
Jul 2018BSE close	59.30	+10.0%	54.00	64.35	51.60	7,70,278
Jun 2018BSE close	53.90	−2.9%	59.85	60.50	51.05	4,38,112
May 2018BSE close	55.50	−12.2%	61.63	64.45	48.05	3,32,520
Apr 2018BSE close	63.23	+11.4%	56.78	67.50	56.78	3,49,686
Mar 2018BSE close	56.78	−10.9%	64.98	68.25	55.10	5,58,688
Feb 2018BSE close	63.73	+8.6%	58.33	64.68	49.00	6,10,226
Jan 2018BSE close	58.70	−9.8%	67.00	78.50	57.33	6,83,970
Dec 2017BSE close	65.10	+3.6%	65.75	71.28	60.50	8,32,062
Nov 2017BSE close	62.83	−14.0%	74.00	77.50	48.50	15,91,526
Oct 2017BSE close	73.08	+94.1%	37.50	73.08	36.53	29,98,214
Sep 2017BSE close	37.65	+21.5%	31.00	46.95	30.68	25,27,922
Aug 2017BSE close	31.00	+4.2%	30.50	34.25	26.63	15,11,824
Jul 2017BSE close	29.75	+20.1%	26.00	31.00	24.50	2,97,424
Jun 2017BSE close	24.78	−4.4%	27.35	28.95	23.40	5,00,076
May 2017BSE close	25.93	−17.4%	32.00	33.20	25.00	5,77,700
Apr 2017BSE close	31.38	+2.0%	30.65	34.90	30.63	5,52,464
Mar 2017BSE close	30.75	+2.2%	30.00	34.45	29.00	6,49,824
Feb 2017BSE close	30.10	−21.5%	37.85	53.75	28.55	25,89,018
Jan 2017BSE close	38.35	+11.1%	35.00	42.75	34.00	8,70,066
Dec 2016BSE close	34.53	+2.7%	33.50	40.48	31.95	16,91,334
Nov 2016BSE close	33.63	+42.3%	23.50	34.35	22.58	19,51,068
Oct 2016BSE close	23.63	+2.7%	23.50	25.00	19.55	2,80,022
Sep 2016BSE close	23.00	+3.3%	22.28	26.38	20.50	3,76,268
Aug 2016BSE close	22.28	+28.0%	17.50	24.35	17.00	7,08,548
Jul 2016BSE close	17.40	+3.3%	17.48	18.23	15.93	1,22,778
Jun 2016BSE close	16.85	+1.0%	16.05	18.35	15.30	1,24,058
May 2016BSE close	16.68	+18.9%	14.28	17.90	13.40	96,144
Apr 2016BSE close	14.03	+11.5%	13.95	15.90	12.35	66,514
Mar 2016BSE close	12.58	−9.4%	13.90	14.50	12.50	1,58,498
Feb 2016BSE close	13.88	−12.7%	16.05	16.90	11.23	74,300
Jan 2016BSE close	15.90	−20.7%	19.65	20.93	15.00	1,32,524
Dec 2015BSE close	20.05	+5.0%	19.88	22.03	15.98	4,31,438
Nov 2015BSE close	19.10	−31.8%	27.55	29.50	17.75	7,28,940
Oct 2015BSE close	28.00	+47.4%	19.80	29.80	18.65	10,44,418
Sep 2015BSE close	19.00	−3.6%	18.53	20.45	15.35	2,96,764
Aug 2015BSE close	19.70	+50.1%	13.15	23.60	13.15	10,90,782
Jul 2015BSE close	13.13	+19.0%	11.08	15.50	11.00	1,78,016
Jun 2015BSE close	11.03	−2.0%	11.00	11.80	10.55	61,194
May 2015BSE close	11.25	−6.1%	11.98	12.43	11.00	2,01,588
Apr 2015BSE close	11.98	+62.9%	7.13	11.98	7.00	3,37,058
Mar 2015BSE close	7.35	−25.2%	10.13	10.50	6.50	1,68,188
Feb 2015BSE close	9.83	+16.9%	8.35	12.30	8.35	5,97,050
Jan 2015BSE close	8.41	+21.4%	6.56	8.98	5.75	1,79,254
Dec 2014BSE close	6.93	−20.4%	9.13	9.13	6.38	69,214
Nov 2014BSE close	8.70	+6.2%	8.55	8.78	7.15	93,426
Oct 2014BSE close	8.20	+18.8%	7.25	9.35	6.91	54,978
Sep 2014BSE close	6.90	−20.0%	9.00	9.05	6.85	1,14,046
Aug 2014BSE close	8.63	+13.9%	7.58	9.28	6.43	5,32,110
Jul 2014BSE close	7.57	+24.9%	5.80	7.59	5.25	77,610
Jun 2014BSE close	6.06	+5.9%	5.60	7.20	5.50	54,462
May 2014BSE close	5.72	+31.9%	4.55	5.73	4.13	45,602
Apr 2014BSE close	4.34	+5.0%	4.25	4.46	4.00	55,026
Mar 2014BSE close	4.13	+8.7%	3.69	4.13	3.59	1,09,344
Feb 2014BSE close	3.80	−8.3%	3.95	4.74	3.51	93,594
Jan 2014BSE close	4.15	+5.3%	3.74	4.35	3.45	17,900
Dec 2013BSE close	3.94	+17.5%	3.36	3.94	3.26	43,620
Nov 2013BSE close	3.35	−5.8%	3.73	3.92	3.16	26,604
Oct 2013BSE close	3.56	+1.1%	3.69	4.02	3.31	32,710
Sep 2013BSE close	3.52	+1.9%	3.45	3.89	3.31	19,996
Aug 2013BSE close	3.45	−30.2%	4.70	4.85	3.45	15,524
Jul 2013BSE close	4.95	+21.3%	4.20	5.25	4.14	16,780
Jun 2013BSE close	4.08	−7.4%	4.19	4.50	3.60	1,02,338
May 2013BSE close	4.40	−14.6%	5.15	5.51	4.40	29,658
Apr 2013BSE close	5.16	−22.9%	6.50	6.50	5.16	12,436
Mar 2013BSE close	6.69	−6.8%	7.25	7.95	6.25	64,008
Feb 2013BSE close	7.18	−10.3%	7.93	8.38	7.18	77,670
Jan 2013BSE close	8.00	−1.5%	7.80	9.35	7.75	47,654
Dec 2012BSE close	8.13	+3.2%	7.75	8.53	7.50	58,248
Nov 2012BSE close	7.88	−7.1%	8.05	8.50	7.70	34,482
Oct 2012BSE close	8.48	+3.4%	8.03	8.75	7.50	12,064
Sep 2012BSE close	8.20	+5.8%	7.53	8.43	7.50	27,668
Aug 2012BSE close	7.75	−7.7%	8.33	9.10	7.65	13,040
Jul 2012BSE close	8.40	+6.3%	8.00	9.23	8.00	14,508
Jun 2012BSE close	7.90	−1.3%	8.00	8.45	7.90	16,816
May 2012BSE close	8.00	−11.6%	9.05	10.40	8.00	26,694
Apr 2012BSE close	9.05	−3.2%	9.43	10.78	9.00	13,718
Mar 2012BSE close	9.35	−11.8%	10.50	10.98	9.25	2,36,886
Feb 2012BSE close	10.60	−3.6%	11.00	11.93	10.00	36,454
Jan 2012BSE close	11.00	+10.0%	11.48	11.80	10.00	22,304
Dec 2011BSE close	10.00	−2.4%	11.95	11.95	9.75	11,982
Nov 2011BSE close	10.25	−14.6%	12.00	12.50	10.25	20,600
Oct 2011BSE close	12.00	+2.1%	12.00	12.70	11.75	10,938
Sep 2011BSE close	11.75	−3.3%	12.48	13.05	11.63	68,928
Aug 2011BSE close	12.15	−19.5%	15.50	17.00	11.18	48,092
Jul 2011BSE close	15.10	+6.2%	14.00	17.98	12.55	52,184
Jun 2011	14.23	−2.9%	16.08	16.35	11.80	22,726
May 2011	14.65	+4.3%	14.05	15.50	12.45	41,576
Apr 2011BSE close	14.05	+17.6%	12.18	16.00	12.00	68,628
Mar 2011BSE close	11.95	−7.5%	12.18	16.25	11.00	1,60,548
Feb 2011BSE close	12.93	−7.3%	13.30	15.50	12.00	20,456
Jan 2011BSE close	13.95	−4.0%	14.88	16.40	13.13	27,254
Dec 2010BSE close	14.53	−2.4%	15.00	17.25	12.58	52,066
Nov 2010	14.88	−7.5%	16.48	18.35	14.58	99,504
Oct 2010	16.08	−4.5%	16.50	19.40	13.75	1,03,122
Sep 2010	16.83	+19.1%	13.85	21.00	13.85	10,01,444
Aug 2010	14.13	−4.2%	14.30	18.00	12.78	75,038
Jul 2010BSE close	14.75	−2.2%	15.05	16.25	13.50	1,28,060
Jun 2010BSE close	15.08	+7.7%	14.48	16.50	13.50	1,28,746
May 2010BSE close	14.00	−16.4%	16.95	17.40	13.25	1,33,202
Apr 2010BSE close	16.75	+9.7%	15.30	17.28	15.30	1,05,158
Mar 2010BSE close	15.28	−1.8%	17.23	18.38	14.80	3,41,132
Feb 2010BSE close	15.55	−5.8%	16.50	17.75	15.50	90,562
Jan 2010BSE close	16.50	−2.7%	17.45	19.73	16.38	5,65,742
Dec 2009BSE close	16.95	+13.4%	15.68	17.25	14.75	1,43,270
Nov 2009BSE close	14.95	+3.8%	14.18	16.10	13.75	1,92,850
Oct 2009BSE close	14.40	−17.9%	17.53	19.00	14.00	2,26,626
Sep 2009BSE close	17.55	−2.8%	18.10	20.10	17.00	2,04,044
Aug 2009BSE close	18.05	+7.4%	17.63	19.20	15.63	2,00,000
Jul 2009BSE close	16.80	+4.5%	16.13	19.15	14.88	1,59,076
Jun 2009BSE close	16.08	−17.8%	19.55	21.70	15.88	3,02,946
May 2009BSE close	19.55	+22.4%	16.65	20.23	14.00	3,65,584
Apr 2009BSE close	15.98	+7.0%	14.75	18.65	14.75	1,11,410
Mar 2009BSE close	14.93	−0.2%	14.50	15.63	14.00	8,65,600
Feb 2009BSE close	14.95	+6.8%	14.00	15.25	13.00	81,340
Jan 2009BSE close	14.00	−5.7%	15.68	16.83	12.53	4,35,518
Dec 2008BSE close	14.85	+0.7%	14.83	16.65	14.00	3,75,770
Nov 2008BSE close	14.75	−17.0%	18.75	18.80	14.75	1,04,234
Oct 2008BSE close	17.78	−20.4%	22.50	23.03	15.03	2,21,710
Sep 2008BSE close	22.33	−18.3%	27.05	28.23	22.25	2,93,828
Aug 2008BSE close	27.33	+4.7%	25.40	30.50	25.40	4,31,396
Jul 2008BSE close	26.10	+12.7%	22.60	26.50	21.23	3,94,806
Jun 2008BSE close	23.15	−18.2%	29.00	29.00	22.53	2,61,694
May 2008BSE close	28.30	−7.4%	30.75	32.43	27.80	7,57,640
Apr 2008BSE close	30.58	+42.5%	21.55	32.55	20.38	4,98,852
Mar 2008BSE close	21.45	−8.5%	23.03	24.13	18.03	7,28,850
Feb 2008BSE close	23.45	−6.2%	25.50	26.85	21.03	2,24,320
Jan 2008BSE close	25.00	−32.2%	37.00	41.90	24.53	18,18,416
Dec 2007BSE close	36.88	+13.0%	33.95	39.60	32.08	10,86,882
Nov 2007BSE close	32.63	+6.4%	32.00	43.13	27.75	34,77,406
Oct 2007BSE close	30.65	+49.0%	21.00	32.93	19.00	31,30,542
Sep 2007BSE close	20.58	+0.4%	20.00	21.50	20.00	7,63,108
Aug 2007BSE close	20.50	+5.3%	18.55	21.28	18.00	6,60,156
Jul 2007BSE close	19.48	−13.9%	22.50	26.45	18.05	25,21,030
Jun 2007BSE close	22.63	+19.6%	19.50	24.05	19.00	15,85,002
May 2007BSE close	18.93	−5.5%	20.50	21.00	18.50	6,83,540
Apr 2007BSE close	20.03	+19.6%	16.60	22.65	16.00	7,78,998
Mar 2007BSE close	16.75	−0.9%	17.38	18.25	15.00	2,89,704
Feb 2007BSE close	16.90	−22.7%	22.40	26.18	16.70	7,74,544
Jan 2007BSE close	21.85	–	17.75	23.83	17.25	14,64,978

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	3,305.50	3,425.00	3,250.00	3,405.80	3,342.31	10,926
26 Oct 2026	3,306.00	3,378.80	3,300.05	3,333.95	3,337.02	14,096
23 Oct 2026	3,265.00	3,430.00	3,200.00	3,285.50	3,272.49	79,280
22 Oct 2026	3,276.00	3,368.95	3,031.10	3,315.05	3,177.08	22,909
21 Oct 2026	3,500.00	3,500.00	3,201.00	3,330.20	3,299.62	19,975
19 Oct 2026	3,571.00	3,571.00	3,416.60	3,498.90	3,497.15	12,603
16 Oct 2026	3,405.15	3,630.00	3,351.55	3,544.30	3,546.85	17,432
15 Oct 2026	3,497.15	3,598.00	3,350.00	3,462.65	3,526.32	41,139
14 Oct 2026	3,388.00	3,501.00	3,350.00	3,497.15	3,471.40	45,671
13 Oct 2026	3,218.95	3,378.00	3,201.00	3,367.05	3,313.48	36,009
12 Oct 2026	3,146.35	3,219.00	3,111.00	3,197.70	3,189.77	8,257
9 Oct 2026	3,133.00	3,216.90	3,076.70	3,146.35	3,164.31	10,428
8 Oct 2026	3,168.50	3,223.05	2,951.00	3,176.10	3,112.65	28,850
7 Oct 2026	3,238.90	3,280.00	3,135.00	3,168.50	3,222.15	14,201
6 Oct 2026	3,195.00	3,279.90	3,152.10	3,204.30	3,202.16	9,864
5 Oct 2026	3,251.00	3,299.95	3,175.00	3,182.50	3,218.31	9,956
1 Oct 2026	3,225.05	3,291.05	3,209.95	3,259.05	3,260.32	8,390
30 Sep 2026	3,325.05	3,345.00	3,221.00	3,263.75	3,293.75	14,669
29 Sep 2026	3,410.00	3,439.90	3,311.25	3,340.10	3,358.77	5,995
28 Sep 2026	3,425.00	3,500.00	3,352.30	3,405.65	3,440.16	11,448
25 Sep 2026	3,439.90	3,490.00	3,346.05	3,422.50	3,432.11	7,745
24 Sep 2026	3,428.00	3,439.00	3,360.50	3,403.00	3,398.99	6,959

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.TANFAC Industries bonus and split history

Ex-date	Event	Price factor	What happened
9 Mar 2026	Split	0.5000	Each share became 2.
16 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.