Tembo Global Industries Limited (TEMBO.NS) NSE

Currency In INR

TEMBO.NS Historical Return

If you invested ₹1000 in Tembo Global Industries Limited (TEMBO.NS) since IPO date, it would be worth ₹1,668.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹186.88, while ₹1000 invested 1 year ago would be worth ₹85.51. This corresponds to total returns of 66.85%, -81.31%, -91.45%, respectively, with annualized returns of 6.48%, -28.49%, -91.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TEMBO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	57	53.13	53.13	57.01	52.76	1.82M
October 19, 2026	59.51	56.84	56.84	60.4	56.15	1.19M
October 16, 2026	57.11	58.82	58.82	60.33	56.72	2.91M
October 15, 2026	56.92	57.15	57.15	57.85	55.79	1.69M
October 14, 2026	55.01	55.74	55.74	56.4	54.71	708,729
October 13, 2026	55.75	55.01	55.01	55.75	54.02	735,556
October 12, 2026	55.99	55.56	55.56	56.04	54.65	565,841
October 09, 2026	56.06	55.06	55.06	56.72	53.35	2.08M
October 08, 2026	56.4	55.91	55.91	57.19	54.95	981,021
October 07, 2026	58.25	56.42	56.42	58.25	55.35	1.22M
October 06, 2026	55.88	58.25	58.25	58.86	55.88	5.6M
October 05, 2026	57.7	55.18	55.18	57.7	54.9	857,569
October 01, 2026	57.67	57.16	57.16	58.56	56.25	955,699
September 30, 2026	58	57.67	57.67	58.56	57.05	736,216
September 29, 2026	57.75	57.99	57.99	58.51	57	684,953
September 28, 2026	58.75	57.75	57.75	59.54	57.56	1.01M
September 25, 2026	59.82	58.28	58.28	63.37	57.4	3.97M
September 24, 2026	59	59.26	59.26	63	58.55	4.7M
September 23, 2026	57.63	59.31	59.31	61.48	57.3	1.39M
September 22, 2026	57.99	57.36	57.36	58.86	57.01	1.03M
September 21, 2026	56.19	57.8	57.8	59	56.19	1.8M
September 18, 2026	57	56.19	56.19	57	55.9	305,550
September 17, 2026	56.4	56.57	56.57	57.3	55.51	727,946
September 16, 2026	55.1	56.48	56.48	57	54.25	968,188
September 15, 2026	56.6	55.52	55.52	56.98	55.1	967,188
September 11, 2026	56.9	56.08	56.08	57	56	1.26M
September 10, 2026	57.05	57.12	57.12	57.89	57	345,822
September 09, 2026	58.45	57.45	57.45	58.5	57.36	487,518
September 08, 2026	59.4	58.17	58.17	59.62	58	869,962
September 07, 2026	59.75	58.43	58.43	60.5	57.61	4.64M
September 04, 2026	56.1	58.47	58.47	61.2	55.4	7.42M
September 03, 2026	56.8	55.94	55.94	57.24	55.85	902,512
September 02, 2026	55.8	56.67	56.67	57.85	55.5	4.41M
September 01, 2026	58	56.03	56.03	58.1	55.8	1.22M
August 31, 2026	58.3	58.05	58.05	59.2	57.2	1.31M
August 28, 2026	57.7	58.2	58.2	59	57.25	851,623
August 27, 2026	59.2	57.7	57.7	59.3	57	759,697
August 26, 2026	56.35	58.4	58.4	59.25	56	1.99M
August 25, 2026	57.5	56.3	56.3	58	55	1.53M
August 24, 2026	58.35	57.7	57.7	59.6	57.1	816,455
August 21, 2026	58.2	58.3	58.3	59.75	57.55	1.84M
August 20, 2026	60.2	58.2	58.2	60.75	57.6	1.04M
August 19, 2026	59.6	59.75	59.75	60.85	59.1	1.97M
August 18, 2026	60.35	59.75	59.75	61.75	59.05	1.57M
August 17, 2026	60.95	60.35	60.35	62.9	60.05	1.97M
August 14, 2026	59.6	60.8	60.8	63	59.55	1.03M
August 13, 2026	61.25	59.85	59.85	61.35	59.45	1.12M
August 12, 2026	64	61.25	61.25	64.4	60	3.12M
August 11, 2026	62.1	61.7	61.7	65.55	61.2	4.56M
August 10, 2026	61	62.1	62.1	64.25	60.95	2.67M
August 07, 2026	63.75	60.95	60.95	64	60.55	2.32M
August 06, 2026	66	63.8	63.8	66.7	59.7	7.18M
August 05, 2026	59.7	65.9	65.9	68.85	58.95	17.11M
August 04, 2026	564	574.15	574.15	581	561	260,499
August 03, 2026	563.05	560.4	560.4	574.2	554.8	282,124
July 31, 2026	565.8	553.25	553.25	572	548.25	103,050
July 30, 2026	559.9	565.8	565.8	571	559.9	109,167
July 29, 2026	567.95	559.9	559.9	567.95	555.05	62,290
July 28, 2026	550	561.2	561.2	584.5	535	582,906
July 27, 2026	534	552.3	552.3	560.25	534	316,298