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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	545.05	563.75	563.75	569.6	545.05	22,837
October 16, 2025	541.75	549.1	549.1	555	540	32,944
October 15, 2025	570	547.95	547.95	570	535.65	61,780
October 14, 2025	571.55	564.95	564.95	580.9	561.2	21,646
October 13, 2025	576.45	576.3	576.3	579.8	571.55	14,306
October 10, 2025	564.5	576.45	576.45	584.3	564.45	25,663
October 09, 2025	555.9	564.5	564.5	571.85	555	59,234
October 08, 2025	555	545.95	545.95	569	541.1	30,683
October 07, 2025	577.05	561.55	561.55	585	559	41,284
October 06, 2025	586	577.15	577.15	594.1	566.05	35,094
October 03, 2025	585	584.75	584.75	595	582	15,978
October 01, 2025	605	587.4	587.4	605	582.95	14,804
September 30, 2025	584	590.1	590.1	609	579.15	51,178
September 29, 2025	594.95	576.3	576.3	594.95	542.55	103,390
September 26, 2025	580.2	564.5	564.5	592	554.1	86,727
September 25, 2025	595.55	584.6	584.6	598.9	578.15	45,076
September 24, 2025	601	595.55	595.55	601.95	588.55	38,628
September 23, 2025	600.1	590.65	590.65	609.55	589.9	29,268
September 22, 2025	611	601.75	601.75	616.55	592	79,302
September 19, 2025	617	611.6	611.6	622.75	599.55	42,346
September 18, 2025	602.8	608.85	608.85	614.75	601.55	44,680
September 17, 2025	623	605.55	605.55	623	592.1	44,954
September 16, 2025	597.9	607.75	607.75	615	597.9	51,961
September 15, 2025	598.5	597.9	597.9	606	586.05	46,826
September 12, 2025	640	601.5	601.5	640	598	49,006
September 11, 2025	626	613.6	613.6	629.65	611.05	24,467
September 10, 2025	619.8	625.95	625.95	635	613.05	28,395
September 09, 2025	611.35	612.05	612.05	647.65	595.05	80,947
September 08, 2025	624.3	613.15	613.15	639.45	609.05	46,220
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

Tembo Global Industries Limited (TEMBO.NS) NSE