Tamboli Industries Limited (BOM:533170)
India · Delayed Price · Currency is INR 213.00
-10.00 (-4.48%)
At close: Jul 30, 2026
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 221.00 | 222.95 | 210.10 | 211.55 | 211.55 | -0.68% | 4,474 |
| Jul 30, 2026 | 220.00 | 220.00 | 211.85 | 213.00 | 213.00 | -4.48% | 1,067 |
| Jul 29, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 4.21% | 259 |
| Jul 28, 2026 | 218.00 | 227.00 | 213.50 | 214.00 | 214.00 | -4.72% | 10,501 |
| Jul 27, 2026 | 220.00 | 224.95 | 220.00 | 224.60 | 224.60 | 0.27% | 275 |
| Jul 24, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 3.87% | 508 |
| Jul 23, 2026 | 218.00 | 219.95 | 215.65 | 215.65 | 215.65 | -5.00% | 1,127 |
| Jul 22, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 4.61% | 50 |
| Jul 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 5 |
| Jul 15, 2026 | 212.20 | 222.00 | 212.20 | 217.00 | 217.00 | -1.65% | 27 |
| Jul 14, 2026 | 223.00 | 229.10 | 220.50 | 220.65 | 220.65 | 1.12% | 7,860 |
| Jul 13, 2026 | 213.10 | 220.00 | 213.10 | 218.20 | 218.20 | 0.09% | 213 |
| Jul 10, 2026 | 218.60 | 218.60 | 218.00 | 218.00 | 218.00 | -0.27% | 2,930 |
| Jul 9, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - | 50 |
| Jul 8, 2026 | 221.85 | 227.00 | 215.05 | 218.60 | 218.60 | -3.42% | 1,328 |
| Jul 7, 2026 | 223.50 | 227.00 | 223.50 | 226.35 | 226.35 | -2.81% | 420 |
| Jul 6, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 4.86% | 136 |
| Jul 3, 2026 | 213.80 | 222.10 | 213.80 | 222.10 | 222.10 | -1.29% | 1,174 |
| Jul 2, 2026 | 220.00 | 227.95 | 218.50 | 225.00 | 225.00 | 1.24% | 324 |
| Jul 1, 2026 | 228.85 | 229.50 | 221.00 | 222.25 | 222.25 | 0.09% | 4,148 |
| Jun 30, 2026 | 226.15 | 229.40 | 218.65 | 222.05 | 222.05 | -0.58% | 3,979 |
| Jun 29, 2026 | 226.70 | 237.45 | 220.00 | 223.35 | 223.35 | -1.48% | 18,960 |
| Jun 25, 2026 | 205.40 | 234.50 | 205.40 | 226.70 | 226.70 | 5.37% | 5,547 |
| Jun 24, 2026 | 211.00 | 220.00 | 208.55 | 215.15 | 215.15 | 2.21% | 1,921 |
| Jun 23, 2026 | 205.00 | 214.55 | 205.00 | 210.50 | 210.50 | 3.57% | 7,837 |
| Jun 22, 2026 | 190.00 | 203.50 | 187.20 | 203.25 | 203.25 | 8.46% | 1,483 |
| Jun 19, 2026 | 186.00 | 190.50 | 182.20 | 187.40 | 187.40 | 0.86% | 228 |
| Jun 18, 2026 | 185.00 | 193.50 | 183.00 | 185.80 | 185.80 | 0.43% | 1,091 |
| Jun 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 200 |
| Jun 16, 2026 | 181.00 | 188.40 | 181.00 | 185.00 | 185.00 | -1.96% | 601 |
| Jun 15, 2026 | 185.90 | 188.70 | 185.90 | 188.70 | 188.70 | 4.11% | 98 |
| Jun 12, 2026 | 173.25 | 183.95 | 173.25 | 181.25 | 181.25 | 4.62% | 93 |
| Jun 11, 2026 | 194.90 | 194.90 | 171.80 | 173.25 | 173.25 | -4.47% | 120 |
| Jun 10, 2026 | 174.00 | 187.65 | 174.00 | 181.35 | 181.35 | -1.97% | 1,119 |
| Jun 9, 2026 | 182.05 | 188.80 | 182.00 | 185.00 | 185.00 | 2.21% | 2,766 |
| Jun 8, 2026 | 179.00 | 181.90 | 179.00 | 181.00 | 181.00 | -3.67% | 153 |
| Jun 5, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 9.24% | 54 |
| Jun 4, 2026 | 167.00 | 178.00 | 167.00 | 172.00 | 172.00 | 3.43% | 25 |
| Jun 3, 2026 | 176.10 | 176.10 | 166.30 | 166.30 | 166.30 | -4.45% | 292 |
| May 29, 2026 | 180.00 | 180.05 | 172.70 | 174.05 | 174.05 | - | 1,544 |
| May 27, 2026 | 178.00 | 178.00 | 174.05 | 174.05 | 174.05 | 0.49% | 11 |
| May 26, 2026 | 175.30 | 183.50 | 172.00 | 173.20 | 173.20 | -1.20% | 17 |
| May 25, 2026 | 174.00 | 182.85 | 174.00 | 175.30 | 175.30 | 4.35% | 157 |
| May 21, 2026 | 170.05 | 170.05 | 165.05 | 168.00 | 168.00 | 0.96% | 1,105 |
| May 19, 2026 | 171.70 | 172.40 | 165.85 | 166.40 | 166.40 | -2.09% | 1,981 |
| May 18, 2026 | 177.00 | 177.00 | 167.35 | 169.95 | 169.95 | -6.62% | 191 |
| May 15, 2026 | 184.00 | 189.00 | 182.00 | 182.00 | 182.00 | -4.21% | 108 |
| May 14, 2026 | 185.00 | 190.10 | 183.00 | 190.00 | 190.00 | 0.21% | 259 |
| May 13, 2026 | 175.00 | 192.00 | 175.00 | 189.60 | 189.60 | 4.69% | 550 |
| May 12, 2026 | 183.35 | 189.00 | 176.70 | 181.10 | 181.10 | -4.46% | 379 |