Tembo Global Industries Limited - TEMBO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	628.65	624.65	624.65	643.7	614.1	38,664
September 04, 2025	657.5	636.1	636.1	666.95	626	54,023
September 03, 2025	616	651.15	651.15	655.05	616	73,723
September 02, 2025	619.75	622.25	622.25	632.85	607	63,578
September 01, 2025	674.95	619.75	619.75	675	617.5	110,516
August 29, 2025	644.15	654.6	654.6	667.95	644.15	61,921
August 28, 2025	622.7	644.15	644.15	664.2	601	162,746
August 26, 2025	623.9	615.65	615.65	624.95	601	114,896
August 25, 2025	570	614.2	614.2	623.05	569.95	581,143
August 22, 2025	573.55	566.45	566.45	581	557	48,616
August 21, 2025	609	573.55	573.55	614.9	569.9	91,692
August 20, 2025	575	599.9	599.9	607	562	71,063
August 19, 2025	582.1	585.4	585.4	613.85	555.45	147,382
August 18, 2025	603.45	584.65	584.65	603.45	574.75	164,966
August 14, 2025	574.75	574.75	574.75	574.75	574.75	28,014
August 13, 2025	547.4	547.4	547.4	547.4	547.4	15,589
August 12, 2025	501	521.35	521.35	521.35	490	61,052
August 11, 2025	488.9	496.55	496.55	500.85	472	19,409
August 08, 2025	477.4	477	477	479	474	16,730
August 07, 2025	484.6	477.3	477.3	484.6	477.3	14,578
August 06, 2025	491	487	487	491	487	14,392
August 05, 2025	498.2	490.15	490.15	498.2	488.05	9,779
August 04, 2025	500.2	498	498	500.2	490	15,637
August 01, 2025	510	500	500	510	500	8,297
July 31, 2025	501.1	506.95	506.95	508.5	500.6	8,238
July 30, 2025	500	510	510	510	500	13,899
July 29, 2025	516	501.55	501.55	516	501.55	6,235
July 28, 2025	503.5	506	506	506	503.5	14,673
July 25, 2025	510.1	500.2	500.2	510.1	500.2	7,510
July 24, 2025	509.75	508.95	508.95	509.75	508	20,115
July 23, 2025	490	499.8	499.8	499.8	482.05	18,098
July 22, 2025	489.8	490	490	499	489.8	41,512
July 21, 2025	499.8	499.8	499.8	499.8	499.8	19,933
July 18, 2025	514.15	510	510	514.15	510	20,727
July 17, 2025	514.05	514	514	519.1	514	26,876
July 16, 2025	529.9	514.05	514.05	529.9	513.85	43,047
July 15, 2025	524.3	524.3	524.3	524.3	524.3	33,902
July 14, 2025	504	514.05	514.05	514.05	504	26,709
July 11, 2025	513	504	504	513	504	30,531
July 10, 2025	510	503.75	503.75	510	503.75	25,438
July 09, 2025	531	514	514	531	514	25,903
July 08, 2025	521.15	521.15	521.15	521.15	521.15	28,894
July 07, 2025	510.95	510.95	510.95	510.95	510.95	3,002
July 04, 2025	521.35	521.35	521.35	521.35	521.35	8,375
July 03, 2025	531.95	531.95	531.95	531.95	531.95	9,693
July 02, 2025	550.5	542.8	542.8	559	531.9	44,184
July 01, 2025	577.7	559.9	559.9	577.7	526.05	108,753
June 30, 2025	537	550.2	550.2	550.2	530	31,769
June 27, 2025	499.05	524	524	524	495	83,316
June 26, 2025	478	499.05	499.05	499.05	478	67,627
June 25, 2025	473.3	475.3	475.3	479.8	468.15	16,476
June 24, 2025	484.9	473.3	473.3	484.9	468	30,155
June 23, 2025	455.2	478.65	478.65	483.95	455.2	23,233
June 20, 2025	468	474.85	474.85	474.85	468	10,384
June 19, 2025	468	468	468	468	462.05	14,001
June 18, 2025	471	471.4	471.4	472	471	7,161
June 17, 2025	472.1	471	471	472.1	470.45	22,726
June 16, 2025	480	480	480	480	480	11,399
June 13, 2025	484	483	483	484	483	10,698
June 12, 2025	499.1	480.15	480.15	499.1	479.6	29,495

Tembo Global Industries Limited (TEMBO.NS) NSE