Tamboli Industries Limited (BOM:533170)
India · Delayed Price · Currency is INR 174.05
+0.85 (0.49%)
At close: May 27, 2026
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 192.00 | 194.15 | 187.00 | 189.55 | 189.55 | -1.17% | 3,824 |
| May 8, 2026 | 196.00 | 211.00 | 177.55 | 191.80 | 191.80 | 1.59% | 14,751 |
| May 7, 2026 | 164.45 | 193.00 | 160.00 | 188.80 | 188.80 | 17.34% | 14,558 |
| May 6, 2026 | 161.95 | 161.95 | 156.00 | 160.90 | 160.90 | 2.55% | 564 |
| May 5, 2026 | 150.00 | 163.00 | 149.40 | 156.90 | 156.90 | -0.06% | 888 |
| May 4, 2026 | 150.35 | 157.00 | 150.30 | 157.00 | 157.00 | 5.26% | 610 |
| Apr 30, 2026 | 153.35 | 153.35 | 146.20 | 149.15 | 149.15 | -2.42% | 534 |
| Apr 29, 2026 | 153.95 | 153.95 | 149.95 | 152.85 | 152.85 | -6.63% | 1,181 |
| Apr 27, 2026 | 172.95 | 172.95 | 163.70 | 163.70 | 163.70 | 7.73% | 218 |
| Apr 24, 2026 | 149.85 | 159.45 | 149.00 | 151.95 | 151.95 | -1.20% | 878 |
| Apr 23, 2026 | 173.80 | 173.80 | 150.00 | 153.80 | 153.80 | 2.53% | 665 |
| Apr 22, 2026 | 148.60 | 152.00 | 145.00 | 150.00 | 150.00 | -3.01% | 1,218 |
| Apr 21, 2026 | 158.95 | 158.95 | 146.05 | 154.65 | 154.65 | 2.32% | 1,000 |
| 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 |