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 ₹1,794.56 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹221.42, while ₹1000 invested 1 year ago would be worth ₹93.4. This corresponds to total returns of 79.46%, -77.86%, -90.66%, respectively, with annualized returns of 7.54%, -26.03%, -90.66%.

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
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
July 24, 2026	540.8	530.4	530.4	540.8	524.45	38,991
July 23, 2026	525.5	532.25	532.25	549.9	525	159,343
July 22, 2026	556.05	526.1	526.1	556.05	517.15	149,961
July 21, 2026	555	548	548	557	545	24,564
July 20, 2026	547.2	547	547	557.95	545.6	114,247
July 17, 2026	552.75	547.2	547.2	552.95	546	124,299
July 16, 2026	567	550.2	550.2	567	541.65	122,527
July 15, 2026	546.9	547.15	547.15	555	539.35	147,662
July 14, 2026	552.5	546.9	546.9	562.2	545.05	85,210
July 13, 2026	558.5	552.95	552.95	565.65	550.1	111,161
July 10, 2026	566	557.35	557.35	576.8	555	103,995
July 09, 2026	566.35	565.05	565.05	574.95	562	57,906
July 08, 2026	576	566.35	566.35	584	558.75	100,116
July 07, 2026	572.45	576.5	576.5	594.4	558	506,231
July 06, 2026	582.1	567.25	567.25	589	565	128,443
July 03, 2026	588	577.05	577.05	588	573.4	51,551
July 02, 2026	594	578.85	578.85	595	575	150,208
July 01, 2026	575.1	588.15	588.15	598.85	572.05	346,848
June 30, 2026	554.95	570.85	570.85	584.95	549.45	404,106
June 29, 2026	558	552.2	552.2	559.85	537.55	175,197
June 25, 2026	550	554.35	554.35	571.2	547.55	272,939
June 24, 2026	547.9	544.45	544.45	558.35	541	72,918
June 23, 2026	566	548.7	548.7	567.95	545	109,891
June 22, 2026	569.95	564.6	564.6	569.95	562	42,293
June 19, 2026	570.35	561.6	561.6	579.1	558	173,209