Tanvi Foods (India) share price history

BSE: 540332Food ProductsSmall Cap

Tanvi Foods (India) Limited · Face value ₹10 · Listed Mar 2017

₹69.73₹3.66 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹73.39.

28 Oct: open ₹69.73, high ₹69.73, low ₹69.73

52-week range of traded prices to 28 Oct 2026

₹37.93Low, 22 Sep 2026₹97.20High, 18 Nov 2025

Market cap: ₹91 Cr2,993rd largest listed
P/E: 42.25
P/B: 1.21
Dividend yield: Nonein the last 12 months
ROE: 2.9%
Debt to equity: 0.44
Volume, BSE: 1,000

Tanvi Foods (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Tanvi Foods (India)'s share price is on record from 2 Mar 2017, when it closed at ₹60.25, to 28 Oct 2026. Its highest close was ₹225.00 on 6 May 2024 and its lowest ₹36.45 on 9 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.73	−10.0%	90.49	39.87	85.00	92.05	37.93	8,64,000
2025	77.45	−51.3%	158.00	67.50	152.00	158.00	63.00	5,62,000
2024	159.00	+4.3%	225.00	87.40	157.25	225.00	84.00	6,48,000
2023	152.50	+54.1%	171.85	65.85	84.35	176.25	65.70	12,58,000
2022	98.95	+50.3%	110.00	56.70	69.00	112.50	55.00	10,44,000
2021	65.85	+37.2%	87.60	40.00	48.00	87.60	38.50	5,02,000
2020	48.00	+28.0%	66.35	36.50	36.50	66.35	36.50	2,10,000
2019	37.50	−23.5%	55.00	36.45	49.90	55.00	36.45	1,08,000
2018	49.00	−31.9%	77.00	49.00	76.00	78.00	49.00	2,92,000
2017	72.00	–	95.00	60.05	65.00	95.00	60.05	14,04,000

₹ 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. 2021 is from its first session, 18 Feb 2021. 2017 is from its first session, 2 Mar 2017. The close is the year's last trade for 2020 (3 Dec 2020), 2019 (22 Oct 2019) and 2018 (11 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.73	+71.2%	42.40	73.39	42.40	50,000
Sep 2026	40.74	−16.9%	46.55	46.55	37.93	65,000
Aug 2026	49.00	−7.6%	52.50	52.91	47.00	17,000
Jul 2026	53.01	−11.9%	57.19	63.57	53.01	1,24,000
Jun 2026	60.20	−2.5%	55.00	90.00	55.00	2,86,000
May 2026	61.75	+2.9%	60.20	65.25	54.50	14,000
Apr 2026	60.00	−2.4%	64.99	73.40	55.05	45,000
Mar 2026	61.50	−25.0%	66.10	73.75	60.00	28,000
Feb 2026	82.00	+16.3%	67.00	90.00	67.00	28,000
Jan 2026	70.50	−9.0%	85.00	92.05	70.50	2,07,000
Dec 2025	77.45	−14.5%	92.50	92.50	70.10	34,000
Nov 2025	90.55	+24.9%	63.50	97.20	63.00	1,59,000
Oct 2025	72.50	−18.0%	80.10	82.90	70.50	10,000
Sep 2025	88.38	+0.5%	89.90	91.75	85.00	6,000
Aug 2025	87.90	−2.6%	90.50	94.90	80.01	44,000
Jul 2025	90.25	−0.2%	94.80	103.75	89.00	2,12,000
Jun 2025	90.40	+2.0%	88.60	92.50	80.10	12,000
May 2025	88.60	−2.0%	88.00	97.65	86.80	26,000
Apr 2025	90.45	−24.8%	114.20	114.20	84.05	37,000
Mar 2025	120.20	−5.0%	120.20	120.20	120.20	2,000
Feb 2025	126.50	−17.3%	146.00	146.00	126.50	9,000
Jan 2025	152.90	−3.8%	152.00	158.00	146.00	11,000
Dec 2024	159.00	+12.0%	151.90	179.50	136.80	77,000
Nov 2024	141.95	+41.0%	112.00	144.80	105.00	50,000
Oct 2024	100.65	+0.7%	109.00	126.80	89.51	40,000
Sep 2024	100.00	−24.6%	121.00	128.50	84.00	88,000
Aug 2024	132.65	+6.1%	135.00	149.90	101.10	57,000
Jul 2024	125.00	−10.7%	167.60	170.00	125.00	49,000
Jun 2024	139.95	−31.7%	185.30	190.85	120.00	26,000
May 2024	205.00	−4.0%	197.30	225.00	185.40	28,000
Apr 2024	213.65	+31.0%	165.00	219.70	165.00	92,000
Mar 2024	163.15	+2.0%	155.15	172.00	152.50	47,000
Feb 2024	160.00	−7.0%	165.55	174.10	149.10	63,000
Jan 2024	172.00	+12.8%	157.25	172.00	149.20	31,000
Dec 2023	152.50	+19.0%	134.55	176.25	131.20	1,75,000
Nov 2023	128.19	+46.7%	91.74	128.19	91.74	85,000
Oct 2023	87.38	−10.7%	97.00	97.00	83.22	18,000
Sep 2023	97.90	−11.0%	115.50	119.70	97.90	92,000
Aug 2023	110.00	+15.8%	93.00	114.99	78.62	1,36,000
Jul 2023	95.00	+35.7%	70.05	105.00	67.00	3,12,000
Jun 2023	70.00	−29.1%	93.86	93.86	65.70	1,94,000
May 2023	98.80	+30.8%	79.00	108.57	79.00	20,000
Mar 2023	75.51	−6.8%	85.05	90.00	74.67	46,000
Feb 2023	81.00	−23.5%	123.60	125.00	75.30	56,000
Jan 2023	105.85	+7.0%	84.35	112.70	71.15	1,24,000
Dec 2022	98.95	−1.1%	99.00	112.50	88.50	36,000
Nov 2022	100.00	+0.1%	99.50	110.00	97.00	52,000
Oct 2022	99.90	−1.6%	101.25	101.25	82.10	16,000
Sep 2022	101.50	+58.6%	70.00	102.00	70.00	42,000
Aug 2022	64.00	−8.5%	64.00	64.00	64.00	2,000
Jul 2022	69.95	−2.8%	64.80	69.95	63.00	16,000
Jun 2022	72.00	+13.9%	66.35	72.95	62.60	20,000
May 2022	63.20	−29.8%	85.55	85.65	60.15	74,000
Apr 2022	90.00	+4.7%	89.00	109.50	89.00	1,18,000
Mar 2022	86.00	+45.9%	55.00	86.00	55.00	20,000
Feb 2022	58.95	−4.0%	61.25	68.45	56.70	1,86,000
Jan 2022	61.40	−6.8%	69.00	69.00	56.30	4,62,000
Dec 2021	65.85	+3.4%	57.35	70.05	46.50	3,22,000
Nov 2021	63.70	−26.8%	69.60	69.60	55.15	50,000
Oct 2021	87.00	+4.5%	66.60	87.00	66.60	6,000
Aug 2021	83.25	−5.0%	83.25	83.25	83.25	2,000
Jul 2021	87.60	+35.0%	64.90	87.60	64.90	30,000
Jun 2021	64.90	+35.2%	38.50	64.90	38.50	46,000
Feb 2021	48.00	0.0%	48.00	48.00	48.00	46,000
Dec 2020	48.00	−20.0%	48.00	48.00	48.00	4,000
Nov 2020	60.00	+13.6%	60.00	60.00	60.00	2,000
Oct 2020	52.80	−20.4%	66.00	66.00	52.80	54,000
Sep 2020	66.35	+12.5%	60.65	66.35	60.65	8,000
Apr 2020	59.00	−4.1%	61.00	61.00	59.00	6,000
Mar 2020	61.50	+13.9%	58.00	61.50	53.40	6,000
Feb 2020	54.00	+47.9%	37.00	54.00	37.00	1,28,000
Jan 2020	36.50	−2.7%	36.50	36.50	36.50	2,000
Oct 2019	37.50	−27.9%	41.60	41.60	36.45	14,000
Sep 2019	52.00	+23.8%	40.00	52.00	38.00	22,000
Aug 2019	42.00	−7.9%	43.75	43.75	39.25	10,000
Jul 2019	45.60	−14.0%	49.00	49.00	45.60	8,000
Jun 2019	53.00	−3.6%	53.00	53.00	53.00	2,000
May 2019	55.00	+17.0%	50.00	55.00	50.00	6,000
Apr 2019	47.00	−6.0%	53.00	53.00	46.00	10,000
Mar 2019	50.00	+8.7%	45.00	50.00	45.00	32,000
Feb 2019	46.00	−7.8%	46.00	46.00	46.00	2,000
Jan 2019	49.90	+1.8%	49.90	49.90	49.90	2,000
Dec 2018	49.00	−5.8%	49.00	50.00	49.00	6,000
Nov 2018	52.00	+0.5%	51.75	52.00	51.75	22,000
Oct 2018	51.75	−5.6%	56.00	56.00	51.75	6,000
Sep 2018	54.80	−2.1%	54.80	56.00	54.80	28,000
Aug 2018	56.00	−5.1%	55.00	59.50	55.00	46,000
Jul 2018	59.00	−1.3%	55.00	59.50	55.00	26,000
Jun 2018	59.75	−3.2%	58.00	62.45	58.00	42,000
May 2018	61.75	−7.8%	65.00	65.00	61.75	4,000
Apr 2018	67.00	+1.1%	67.00	67.00	67.00	2,000
Mar 2018	66.25	−6.1%	70.00	70.00	66.25	8,000
Feb 2018	70.55	−6.6%	75.00	75.00	70.55	14,000
Jan 2018	75.50	+4.9%	76.00	78.00	60.50	88,000
Dec 2017	72.00	+2.9%	66.50	72.00	66.50	6,000
Nov 2017	70.00	−11.4%	79.75	80.00	70.00	38,000
Oct 2017	79.00	+17.9%	70.35	79.25	70.35	30,000
Sep 2017	67.00	−0.4%	69.00	70.35	67.00	74,000
Aug 2017	67.25	−6.3%	67.25	67.25	67.25	2,000
Jul 2017	71.80	+19.2%	62.50	95.00	62.50	90,000
Jun 2017	60.25	−2.7%	60.05	64.70	60.05	94,000
May 2017	61.90	+0.7%	60.05	61.90	60.05	32,000
Apr 2017	61.50	+1.7%	60.10	61.95	60.05	88,000
Mar 2017	60.50	–	65.00	65.00	60.05	9,50,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	69.73	69.73	69.73	69.73	69.73	1,000
27 Oct 2026	73.39	73.39	73.39	73.39	73.39	1,000
22 Oct 2026	70.55	70.55	69.90	69.90	70.44	6,000
19 Oct 2026	64.60	67.50	64.60	67.50	66.05	2,000
13 Oct 2026	64.50	64.60	64.50	64.53	64.53	3,000
12 Oct 2026	61.60	61.60	61.49	61.55	61.57	23,000
9 Oct 2026	56.00	56.00	56.00	56.00	56.00	5,000
8 Oct 2026	51.00	51.00	51.00	51.00	51.00	1,000
7 Oct 2026	46.41	46.41	46.41	46.41	46.41	4,000
6 Oct 2026	44.20	44.20	44.20	44.20	44.20	1,000
5 Oct 2026	44.00	44.00	44.00	44.00	44.00	2,000
1 Oct 2026	42.40	42.40	42.40	42.40	42.40	1,000
25 Sep 2026	38.01	41.48	38.01	40.74	38.88	7,000
24 Sep 2026	38.01	39.99	38.00	39.99	38.67	3,000
22 Sep 2026	41.91	41.91	37.93	39.87	39.44	45,000
21 Sep 2026	39.92	39.92	39.92	39.92	39.92	3,000
18 Sep 2026	39.92	39.93	39.92	39.92	39.92	3,000
17 Sep 2026	42.02	42.02	42.02	42.02	42.02	1,000
15 Sep 2026	44.23	44.23	44.23	44.23	44.23	2,000
10 Sep 2026	46.55	46.55	46.55	46.55	46.55	1,000
27 Aug 2026	49.00	49.00	49.00	49.00	49.00	1,000
26 Aug 2026	49.35	49.35	49.35	49.35	49.35	1,000

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.

Ex-date	Event	Price factor	What happened
1 Nov 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Dec 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Oct 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.