Tamboli Industries Limited (BOM:533170)
India · Delayed Price · Currency is INR 156.00
-1.00 (-0.64%)
At close: Dec 5, 2025
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.65 | 156.65 | 156.00 | 156.00 | 156.00 | -0.64% | 322 |
| Dec 4, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 48 |
| Dec 3, 2025 | 159.80 | 159.80 | 157.00 | 158.00 | 158.00 | -1.13% | 396 |
| Dec 2, 2025 | 160.30 | 160.30 | 157.00 | 159.80 | 159.80 | -0.53% | 1,321 |
| Dec 1, 2025 | 163.95 | 164.00 | 159.20 | 160.65 | 160.65 | -2.01% | 1,073 |
| Nov 28, 2025 | 165.50 | 165.50 | 163.95 | 163.95 | 163.95 | 1.74% | 430 |
| Nov 27, 2025 | 161.95 | 165.00 | 160.10 | 161.15 | 161.15 | 0.72% | 898 |
| Nov 26, 2025 | 158.00 | 164.95 | 158.00 | 160.00 | 160.00 | 3.19% | 1,155 |
| Nov 25, 2025 | 155.55 | 155.55 | 153.50 | 155.05 | 155.05 | -2.58% | 899 |
| Nov 24, 2025 | 171.95 | 171.95 | 158.15 | 159.15 | 159.15 | -5.01% | 2,531 |
| Nov 21, 2025 | 170.95 | 174.80 | 167.35 | 167.55 | 167.55 | -0.86% | 2,276 |
| Nov 20, 2025 | 162.10 | 172.00 | 157.40 | 169.00 | 169.00 | 1.59% | 8,703 |
| Nov 19, 2025 | 167.00 | 169.95 | 163.15 | 166.35 | 166.35 | -0.51% | 1,353 |
| Nov 18, 2025 | 158.05 | 175.00 | 158.05 | 167.20 | 167.20 | 4.24% | 10,535 |
| Nov 17, 2025 | 160.50 | 161.60 | 158.10 | 160.40 | 160.40 | 1.33% | 8,456 |
| Nov 14, 2025 | 154.00 | 160.50 | 151.45 | 158.30 | 158.30 | 3.46% | 43,763 |
| Nov 13, 2025 | 149.65 | 154.00 | 149.65 | 153.00 | 153.00 | 5.74% | 10,804 |
| Nov 12, 2025 | 148.65 | 148.65 | 144.00 | 144.70 | 144.70 | -2.66% | 9,213 |
| Nov 11, 2025 | 153.95 | 153.95 | 147.05 | 148.65 | 148.65 | -0.50% | 63 |
| Nov 10, 2025 | 148.15 | 150.95 | 145.75 | 149.40 | 149.40 | 0.84% | 152 |
| Nov 7, 2025 | 148.65 | 154.00 | 144.70 | 148.15 | 148.15 | -0.80% | 5,723 |
| Nov 6, 2025 | 148.15 | 150.00 | 148.10 | 149.35 | 149.35 | -0.53% | 10,460 |
| Nov 4, 2025 | 146.70 | 154.00 | 146.70 | 150.15 | 150.15 | -2.12% | 5,372 |
| Nov 3, 2025 | 147.10 | 154.00 | 147.10 | 153.40 | 153.40 | 4.32% | 6,202 |
| Oct 31, 2025 | 150.00 | 150.00 | 146.10 | 147.05 | 147.05 | -1.24% | 4,256 |
| Oct 30, 2025 | 151.95 | 152.00 | 147.50 | 148.90 | 148.90 | -2.33% | 1,580 |
| Oct 29, 2025 | 147.40 | 153.25 | 147.40 | 152.45 | 152.45 | 1.30% | 1,826 |
| Oct 28, 2025 | 147.75 | 153.00 | 147.75 | 150.50 | 150.50 | -1.51% | 1,285 |
| Oct 27, 2025 | 153.90 | 153.90 | 149.00 | 152.80 | 152.80 | -0.71% | 573 |
| Oct 24, 2025 | 150.00 | 154.90 | 147.05 | 153.90 | 153.90 | 2.60% | 640 |
| Oct 23, 2025 | 151.25 | 151.25 | 146.20 | 150.00 | 150.00 | -0.83% | 209 |
| Oct 21, 2025 | 151.90 | 154.00 | 149.35 | 151.25 | 151.25 | -0.43% | 1,010 |
| Oct 20, 2025 | 148.40 | 151.90 | 148.40 | 151.90 | 151.90 | 2.36% | 12 |
| Oct 17, 2025 | 148.00 | 148.50 | 147.00 | 148.40 | 148.40 | 0.27% | 250 |
| Oct 16, 2025 | 146.10 | 154.10 | 146.10 | 148.00 | 148.00 | -0.67% | 1,540 |
| Oct 15, 2025 | 146.15 | 149.00 | 146.15 | 149.00 | 149.00 | 1.64% | 571 |
| Oct 14, 2025 | 147.00 | 147.10 | 146.10 | 146.60 | 146.60 | -1.71% | 1,820 |
| Oct 13, 2025 | 146.70 | 151.90 | 146.70 | 149.15 | 149.15 | -1.42% | 6,802 |
| Oct 10, 2025 | 150.40 | 155.90 | 150.00 | 151.30 | 151.30 | -2.07% | 1,237 |
| Oct 9, 2025 | 151.30 | 156.00 | 149.95 | 154.50 | 154.50 | 2.12% | 3,918 |
| Oct 8, 2025 | 150.10 | 157.00 | 150.10 | 151.30 | 151.30 | 2.75% | 681 |
| Oct 7, 2025 | 149.30 | 150.90 | 147.00 | 147.25 | 147.25 | -1.34% | 1,873 |
| Oct 6, 2025 | 159.85 | 159.85 | 147.30 | 149.25 | 149.25 | 0.13% | 1,703 |
| Oct 3, 2025 | 154.45 | 154.45 | 149.00 | 149.05 | 149.05 | -1.00% | 327 |
| Oct 1, 2025 | 150.65 | 159.90 | 148.05 | 150.55 | 150.55 | 0.80% | 2,450 |
| Sep 30, 2025 | 151.95 | 152.00 | 148.10 | 149.35 | 149.35 | -0.73% | 1,402 |
| Sep 29, 2025 | 153.30 | 153.30 | 148.10 | 150.45 | 150.45 | -1.80% | 15,697 |
| Sep 26, 2025 | 158.00 | 158.00 | 153.20 | 153.20 | 153.20 | -5.98% | 3,798 |
| Sep 25, 2025 | 162.80 | 162.95 | 159.50 | 162.95 | 162.95 | - | 82 |
| Sep 24, 2025 | 161.20 | 164.45 | 160.80 | 162.95 | 162.95 | 1.09% | 4,729 |