Tamboli Industries Limited (BOM:533170)
India · Delayed Price · Currency is INR 304.75
+5.75 (1.92%)
At close: Sep 29, 2026
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 309.00 | 309.00 | 284.25 | 304.75 | 304.75 | 1.92% | 1,355 |
| Sep 28, 2026 | 296.15 | 305.95 | 296.15 | 299.00 | 299.00 | 1.98% | 286 |
| Sep 25, 2026 | 280.00 | 293.20 | 277.35 | 293.20 | 293.20 | 5.00% | 1,602 |
| Sep 24, 2026 | 285.00 | 306.70 | 279.25 | 279.25 | 279.25 | -4.40% | 821 |
| Sep 23, 2026 | 301.95 | 301.95 | 290.00 | 292.10 | 292.10 | -2.29% | 1,073 |
| Sep 22, 2026 | 309.00 | 309.00 | 282.15 | 298.95 | 298.95 | 1.36% | 1,980 |
| Sep 21, 2026 | 295.00 | 297.95 | 290.05 | 294.95 | 294.95 | -3.28% | 319 |
| Sep 18, 2026 | 307.00 | 307.00 | 294.00 | 304.95 | 304.95 | 3.72% | 862 |
| Sep 17, 2026 | 283.00 | 296.00 | 280.40 | 294.00 | 294.00 | 3.80% | 373 |
| Sep 16, 2026 | 298.15 | 298.15 | 283.25 | 283.25 | 283.25 | -5.00% | 44 |
| Sep 15, 2026 | 313.80 | 319.50 | 298.15 | 298.15 | 298.15 | -4.99% | 2,710 |
| Sep 11, 2026 | 300.80 | 314.00 | 300.50 | 313.80 | 313.80 | 4.43% | 1,468 |
| Sep 10, 2026 | 286.00 | 300.80 | 286.00 | 300.50 | 300.50 | 4.89% | 21,694 |
| Sep 9, 2026 | 272.90 | 286.50 | 266.30 | 286.50 | 286.50 | 4.98% | 6,053 |
| Sep 8, 2026 | 261.00 | 273.00 | 251.50 | 272.90 | 272.90 | 4.56% | 4,553 |
| Sep 7, 2026 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.51% | 781 |
| Sep 4, 2026 | 260.00 | 265.95 | 259.00 | 265.00 | 265.00 | 1.92% | 4,714 |
| Sep 2, 2026 | 248.25 | 260.00 | 248.25 | 260.00 | 260.00 | 4.73% | 100 |
| Sep 1, 2026 | 254.70 | 255.00 | 248.10 | 248.25 | 248.25 | -4.89% | 3,382 |
| Aug 31, 2026 | 250.00 | 267.00 | 247.95 | 261.00 | 261.00 | - | 335 |
| Aug 28, 2026 | 258.00 | 262.00 | 254.70 | 261.00 | 261.00 | 3.63% | 1,767 |
| Aug 27, 2026 | 245.00 | 251.85 | 245.00 | 251.85 | 251.85 | 4.98% | 3,312 |
| Aug 26, 2026 | 248.00 | 248.00 | 239.50 | 239.90 | 239.90 | -3.27% | 312 |
| Aug 25, 2026 | 248.00 | 255.00 | 248.00 | 248.00 | 248.00 | 0.22% | 471 |
| Aug 24, 2026 | 245.10 | 250.00 | 245.00 | 247.45 | 247.45 | 2.68% | 190 |
| Aug 21, 2026 | 248.00 | 248.00 | 239.00 | 241.00 | 241.00 | -2.90% | 410 |
| Aug 20, 2026 | 257.00 | 257.00 | 247.00 | 248.20 | 248.20 | -3.61% | 3,451 |
| Aug 19, 2026 | 253.00 | 260.00 | 250.25 | 257.50 | 257.50 | 0.82% | 1,312 |
| Aug 18, 2026 | 251.00 | 263.00 | 246.00 | 256.60 | 255.40 | 1.83% | 1,523 |
| Aug 17, 2026 | 240.00 | 252.00 | 240.00 | 252.00 | 250.82 | 5.00% | 3,220 |
| Aug 14, 2026 | 240.95 | 240.95 | 240.00 | 240.00 | 238.88 | 4.58% | 112 |
| Aug 13, 2026 | 229.00 | 229.50 | 229.00 | 229.50 | 228.43 | 4.99% | 240 |
| Aug 12, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 217.58 | -4.96% | 302 |
| Aug 11, 2026 | 229.90 | 230.00 | 229.90 | 230.00 | 228.92 | 0.55% | 500 |
| Aug 10, 2026 | 224.00 | 228.75 | 224.00 | 228.75 | 227.68 | 4.98% | 843 |
| Aug 7, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 216.88 | - | 1 |
| Aug 6, 2026 | 217.90 | 217.90 | 208.55 | 217.90 | 216.88 | 2.30% | 6,020 |
| Aug 5, 2026 | 213.00 | 216.90 | 208.00 | 213.00 | 212.00 | - | 1,098 |
| Aug 4, 2026 | 216.00 | 216.60 | 208.05 | 213.00 | 212.00 | -2.74% | 1,905 |
| Aug 3, 2026 | 211.00 | 219.00 | 207.90 | 219.00 | 217.98 | 3.52% | 2,038 |
| Jul 31, 2026 | 221.00 | 222.95 | 210.10 | 211.55 | 210.56 | -0.68% | 4,474 |
| Jul 30, 2026 | 220.00 | 220.00 | 211.85 | 213.00 | 212.00 | -4.48% | 1,067 |
| Jul 29, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 221.96 | 4.21% | 259 |
| Jul 28, 2026 | 218.00 | 227.00 | 213.50 | 214.00 | 213.00 | -4.72% | 10,501 |
| Jul 27, 2026 | 220.00 | 224.95 | 220.00 | 224.60 | 223.55 | 0.27% | 275 |
| Jul 24, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 222.95 | 3.87% | 508 |
| Jul 23, 2026 | 218.00 | 219.95 | 215.65 | 215.65 | 214.64 | -5.00% | 1,127 |
| Jul 22, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 225.94 | 4.61% | 50 |
| Jul 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 215.99 | - | 5 |
| Jul 15, 2026 | 212.20 | 222.00 | 212.20 | 217.00 | 215.99 | -1.65% | 27 |