Tamboli Industries Limited (BOM:533170)
India · Delayed Price · Currency is INR 153.00
+0.20 (0.13%)
At close: Apr 17, 2026
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 151.90 | 155.95 | 147.00 | 151.15 | 151.15 | -1.21% | 2,870 |
| Apr 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.13% | 100 |
| Apr 16, 2026 | 151.55 | 152.80 | 150.00 | 152.80 | 152.80 | 1.53% | 1,168 |
| Apr 15, 2026 | 154.00 | 154.00 | 150.15 | 150.50 | 150.50 | -2.59% | 798 |
| Apr 13, 2026 | 152.60 | 154.90 | 147.00 | 154.50 | 154.50 | 5.14% | 1,400 |
| Apr 10, 2026 | 142.05 | 153.65 | 142.05 | 146.95 | 146.95 | 0.31% | 553 |
| Apr 9, 2026 | 149.05 | 149.05 | 145.25 | 146.50 | 146.50 | -1.71% | 275 |
| Apr 8, 2026 | 148.00 | 152.00 | 146.00 | 149.05 | 149.05 | 2.09% | 1,616 |
| Apr 7, 2026 | 146.05 | 146.05 | 142.00 | 146.00 | 146.00 | -0.54% | 633 |
| Apr 6, 2026 | 143.00 | 148.00 | 139.00 | 146.80 | 146.80 | 2.69% | 314 |
| Apr 2, 2026 | 140.00 | 144.00 | 140.00 | 142.95 | 142.95 | 2.80% | 370 |
| Apr 1, 2026 | 133.65 | 141.95 | 133.65 | 139.05 | 139.05 | 5.26% | 2,389 |
| Mar 30, 2026 | 127.60 | 148.00 | 127.60 | 132.10 | 132.10 | -2.11% | 3,208 |
| Mar 27, 2026 | 137.95 | 138.00 | 134.30 | 134.95 | 134.95 | -2.95% | 1,724 |
| Mar 25, 2026 | 137.05 | 142.95 | 137.05 | 139.05 | 139.05 | 2.21% | 1,337 |
| Mar 24, 2026 | 136.00 | 136.05 | 136.00 | 136.05 | 136.05 | 0.78% | 196 |
| Mar 23, 2026 | 137.30 | 137.30 | 135.00 | 135.00 | 135.00 | -1.64% | 1,190 |
| Mar 20, 2026 | 143.05 | 143.05 | 135.00 | 137.25 | 137.25 | 0.04% | 819 |
| Mar 19, 2026 | 141.00 | 147.00 | 135.15 | 137.20 | 137.20 | -1.93% | 4,036 |
| Mar 18, 2026 | 137.45 | 141.00 | 135.00 | 139.90 | 139.90 | 3.90% | 3,431 |
| Mar 17, 2026 | 140.00 | 140.00 | 132.05 | 134.65 | 134.65 | -5.97% | 7,629 |
| Mar 16, 2026 | 144.30 | 144.30 | 137.60 | 143.20 | 143.20 | -1.98% | 1,899 |
| Mar 13, 2026 | 150.05 | 150.05 | 144.30 | 146.10 | 146.10 | -5.13% | 733 |
| Mar 12, 2026 | 154.00 | 155.00 | 153.90 | 154.00 | 154.00 | 6.83% | 738 |
| Mar 11, 2026 | 145.00 | 147.00 | 144.00 | 144.15 | 144.15 | -0.10% | 1,317 |
| Mar 10, 2026 | 147.00 | 147.00 | 144.00 | 144.30 | 144.30 | 0.70% | 1,778 |
| Mar 9, 2026 | 146.05 | 146.70 | 142.10 | 143.30 | 143.30 | -3.83% | 2,424 |
| Mar 6, 2026 | 154.00 | 154.70 | 147.20 | 149.00 | 149.00 | -5.13% | 2,712 |
| Mar 5, 2026 | 155.00 | 157.05 | 155.00 | 157.05 | 157.05 | 5.97% | 1,964 |
| Mar 4, 2026 | 152.10 | 152.10 | 148.00 | 148.20 | 148.20 | -2.85% | 95 |
| Mar 2, 2026 | 144.95 | 152.55 | 143.00 | 152.55 | 152.55 | 1.73% | 2,013 |
| Feb 27, 2026 | 146.05 | 158.00 | 146.05 | 149.95 | 149.95 | -3.26% | 1,521 |
| Feb 26, 2026 | 153.00 | 155.00 | 149.90 | 155.00 | 155.00 | 0.03% | 3,976 |
| Feb 25, 2026 | 159.00 | 159.00 | 154.80 | 154.95 | 154.95 | -0.67% | 433 |
| Feb 24, 2026 | 159.80 | 159.80 | 155.00 | 156.00 | 156.00 | 0.65% | 322 |
| Feb 23, 2026 | 162.50 | 162.50 | 150.50 | 155.00 | 155.00 | -1.90% | 3,851 |
| Feb 20, 2026 | 161.00 | 162.50 | 157.00 | 158.00 | 158.00 | 0.93% | 1,715 |
| Feb 19, 2026 | 164.95 | 164.95 | 156.55 | 156.55 | 156.55 | -5.03% | 244 |
| Feb 18, 2026 | 155.30 | 164.85 | 155.30 | 164.85 | 164.85 | 6.15% | 1,264 |
| Feb 17, 2026 | 157.00 | 162.90 | 154.80 | 155.30 | 155.30 | -2.05% | 3,291 |
| Feb 16, 2026 | 157.20 | 164.90 | 155.85 | 158.55 | 158.55 | -0.06% | 2,328 |
| Feb 13, 2026 | 159.10 | 159.10 | 152.15 | 158.65 | 158.65 | -0.31% | 1,211 |
| Feb 12, 2026 | 159.95 | 163.00 | 157.00 | 159.15 | 159.15 | 1.86% | 4,270 |
| Feb 11, 2026 | 161.20 | 162.95 | 153.30 | 156.25 | 156.25 | -3.16% | 4,037 |
| Feb 10, 2026 | 151.50 | 162.90 | 150.65 | 161.35 | 161.35 | 4.03% | 1,245 |
| Feb 9, 2026 | 155.00 | 156.10 | 155.00 | 155.10 | 155.10 | 2.31% | 251 |
| Feb 6, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -2.19% | 72 |
| Feb 5, 2026 | 160.95 | 161.00 | 155.00 | 155.00 | 155.00 | -4.88% | 10 |
| Feb 4, 2026 | 151.00 | 165.95 | 151.00 | 162.95 | 162.95 | -0.61% | 12,666 |
| Feb 3, 2026 | 144.05 | 166.00 | 144.00 | 163.95 | 163.95 | 8.00% | 7,120 |