Tembo Global Industries Limited (TEMBO.NS) NSE
583.00
-9.5(-1.60%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
TEMBO.NS Historical Return
If you invested ₹1000 in Tembo Global Industries Limited (TEMBO.NS) since IPO date, it would be worth ₹18,960 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,753.8, while ₹1000 invested 1 year ago would be worth ₹1,263.38. This corresponds to total returns of 1,796%, 275.38%, 26.34%, respectively, with annualized returns of 46.06%, 30.27%, 26.34%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 598 | 592.5 | 592.5 | 600 | 580.55 | 96,179 |
| June 01, 2026 | 609 | 598.6 | 598.6 | 609 | 584.4 | 156,126 |
| May 29, 2026 | 621.8 | 603.15 | 603.15 | 622.8 | 600.1 | 95,589 |
| May 27, 2026 | 612.3 | 622.95 | 622.95 | 630 | 607.55 | 214,527 |
| May 26, 2026 | 638.9 | 611.95 | 611.95 | 640 | 603 | 266,137 |
| May 25, 2026 | 632.4 | 634.9 | 634.9 | 656.2 | 623 | 1.12M |
| May 22, 2026 | 598.7 | 630.95 | 630.95 | 644.9 | 590.1 | 342,267 |
| May 21, 2026 | 598.5 | 598.7 | 598.7 | 603.95 | 590 | 33,456 |
| May 20, 2026 | 565 | 587.55 | 587.55 | 593 | 562 | 35,930 |
| May 19, 2026 | 564.4 | 569.65 | 569.65 | 575 | 559.6 | 19,721 |
| May 18, 2026 | 572.1 | 562.25 | 562.25 | 572.1 | 549 | 49,271 |
| May 15, 2026 | 571.1 | 576.1 | 576.1 | 584.95 | 565 | 31,316 |
| May 14, 2026 | 582.3 | 574.45 | 574.45 | 587 | 571 | 17,868 |
| May 13, 2026 | 560.2 | 581.6 | 581.6 | 588 | 553.55 | 108,634 |
| May 12, 2026 | 588 | 569.3 | 569.3 | 589 | 561 | 117,087 |
| May 11, 2026 | 603 | 590.45 | 590.45 | 605.95 | 585.2 | 64,939 |
| May 08, 2026 | 615 | 605.7 | 605.7 | 615 | 601.1 | 43,777 |
| May 07, 2026 | 599.75 | 605.95 | 605.95 | 611 | 596.65 | 74,876 |
| May 06, 2026 | 604 | 603.45 | 603.45 | 606.9 | 596.3 | 28,956 |
| May 05, 2026 | 607 | 600.4 | 600.4 | 610.35 | 596.3 | 43,994 |
| May 04, 2026 | 612 | 607.4 | 607.4 | 613.45 | 602 | 91,432 |
| April 30, 2026 | 597 | 604.95 | 604.95 | 609 | 587.55 | 102,723 |
| April 29, 2026 | 601.3 | 598.1 | 598.1 | 608.15 | 593.85 | 60,640 |
| April 28, 2026 | 613.45 | 601.6 | 601.6 | 613.45 | 596.05 | 67,380 |
| April 27, 2026 | 605 | 605.95 | 605.95 | 611 | 592.35 | 131,056 |
| April 24, 2026 | 617 | 605.4 | 605.4 | 619.6 | 595 | 159,843 |
| April 23, 2026 | 614.95 | 615.25 | 615.25 | 626.7 | 609.1 | 87,575 |
| April 22, 2026 | 630 | 619.7 | 619.7 | 632 | 616.25 | 181,683 |
| April 21, 2026 | 604.5 | 625.05 | 625.05 | 630 | 602 | 270,931 |
| April 20, 2026 | 585.5 | 601.7 | 601.7 | 607 | 577.65 | 147,993 |
| April 17, 2026 | 586 | 582.25 | 582.25 | 591.95 | 580 | 122,356 |
| April 16, 2026 | 592.6 | 587.65 | 587.65 | 594.2 | 580.1 | 125,551 |
| April 15, 2026 | 594 | 587.9 | 587.9 | 609.95 | 584.5 | 438,694 |
| April 13, 2026 | 559.95 | 584.65 | 584.65 | 590 | 545 | 323,375 |
| April 10, 2026 | 555 | 569.6 | 569.6 | 574.95 | 548.05 | 181,254 |
| April 09, 2026 | 530.5 | 550.25 | 550.25 | 553.9 | 525.5 | 162,341 |
| April 08, 2026 | 509 | 531.25 | 531.25 | 552 | 494.05 | 600,160 |
| April 07, 2026 | 500 | 483.35 | 483.35 | 501.95 | 480.05 | 124,072 |
| April 06, 2026 | 499.7 | 498.9 | 498.9 | 504.3 | 477.8 | 209,004 |
| April 02, 2026 | 475 | 491.5 | 491.5 | 495 | 467.9 | 242,774 |
| April 01, 2026 | 488 | 480 | 480 | 489.6 | 470 | 293,747 |
| March 30, 2026 | 475 | 467.8 | 467.8 | 475.05 | 433.35 | 310,180 |
| March 27, 2026 | 488.05 | 467.35 | 467.35 | 490.05 | 451.25 | 369,816 |
| March 25, 2026 | 494 | 490.5 | 490.5 | 503.9 | 484.55 | 268,273 |
| March 24, 2026 | 506 | 487.25 | 487.25 | 506 | 479.8 | 113,963 |
| March 23, 2026 | 502 | 490.6 | 490.6 | 502 | 471.6 | 130,643 |
| March 20, 2026 | -1 | -1 | 501.4 | -1 | -1 | 0 |
| March 19, 2026 | 505.5 | 500.8 | 500.8 | 514 | 495 | 63,793 |
| March 18, 2026 | 519 | 508.4 | 508.4 | 519.35 | 502 | 66,872 |
| March 17, 2026 | 505.5 | 514.3 | 514.3 | 519.55 | 497.35 | 186,847 |
| March 16, 2026 | 513.25 | 501.4 | 501.4 | 518.95 | 490 | 100,666 |
| March 13, 2026 | 515 | 510.65 | 510.65 | 520 | 499.95 | 88,780 |
| March 12, 2026 | 525.05 | 512.55 | 512.55 | 525.05 | 508.2 | 112,365 |
| March 11, 2026 | 535.5 | 524.25 | 524.25 | 535.5 | 520.6 | 215,853 |
| March 10, 2026 | 535.5 | 533.3 | 533.3 | 535.5 | 518.7 | 100,787 |
| March 09, 2026 | 513 | 532.65 | 532.65 | 554.9 | 510 | 256,239 |
| March 06, 2026 | 535.5 | 532.65 | 532.65 | 544.95 | 525.5 | 55,914 |
| March 05, 2026 | 519.55 | 539.05 | 539.05 | 547.5 | 519.55 | 113,220 |
| March 04, 2026 | -1 | -1 | 519.55 | -1 | -1 | 0 |
| March 02, 2026 | 525 | 523.25 | 523.25 | 532 | 516.5 | 63,019 |