Tamboli Industries Limited (NSE:TAMBOLIIN)
India · Delayed Price · Currency is INR 165.34
-0.66 (-0.40%)
At close: May 22, 2026
NSE:TAMBOLIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.55 | 169.90 | 164.00 | 165.34 | 165.34 | -0.40% | 19,820 |
| May 21, 2026 | 168.00 | 168.85 | 165.50 | 166.00 | 166.00 | 0.36% | 2,052 |
| May 20, 2026 | 170.10 | 170.10 | 164.55 | 165.40 | 165.40 | -2.99% | 2,391 |
| May 19, 2026 | 172.00 | 172.00 | 166.00 | 170.50 | 170.50 | -0.46% | 26,392 |
| May 18, 2026 | 180.00 | 180.00 | 168.21 | 171.28 | 171.28 | -7.62% | 4,843 |
| May 15, 2026 | 186.00 | 186.99 | 181.40 | 185.40 | 185.40 | -2.41% | 303 |
| May 14, 2026 | 194.49 | 194.49 | 181.00 | 189.97 | 189.97 | 0.54% | 3,088 |
| May 13, 2026 | 176.00 | 189.50 | 175.99 | 188.95 | 188.95 | 4.62% | 7,963 |
| May 12, 2026 | 185.00 | 194.50 | 175.00 | 180.61 | 180.61 | -5.16% | 3,442 |
| May 11, 2026 | 193.60 | 194.00 | 186.00 | 190.43 | 190.43 | -1.15% | 10,613 |
| May 8, 2026 | 199.00 | 213.60 | 187.01 | 192.64 | 192.64 | 3.09% | 76,351 |
| May 7, 2026 | 163.00 | 194.00 | 157.05 | 186.87 | 186.87 | 14.67% | 67,712 |
| May 6, 2026 | 158.00 | 163.50 | 153.42 | 162.97 | 162.97 | 0.24% | 2,935 |
| May 5, 2026 | 154.00 | 163.97 | 150.00 | 162.58 | 162.58 | 5.45% | 4,653 |
| May 4, 2026 | 152.01 | 157.00 | 149.99 | 154.18 | 154.18 | 2.75% | 892 |
| Apr 30, 2026 | 155.05 | 157.05 | 148.70 | 150.05 | 150.05 | -3.35% | 2,283 |
| Apr 29, 2026 | 159.95 | 159.95 | 150.00 | 155.25 | 155.25 | -2.94% | 4,572 |
| Apr 28, 2026 | 158.95 | 160.00 | 158.00 | 159.95 | 159.95 | 1.23% | 504 |
| Apr 27, 2026 | 157.05 | 162.50 | 153.55 | 158.00 | 158.00 | -1.22% | 4,076 |
| Apr 24, 2026 | 150.05 | 160.00 | 147.00 | 159.95 | 159.95 | 3.86% | 4,751 |
| Apr 23, 2026 | 155.00 | 155.05 | 149.95 | 154.00 | 154.00 | 1.75% | 1,604 |
| Apr 22, 2026 | 155.00 | 155.05 | 150.00 | 151.35 | 151.35 | -2.32% | 915 |
| Apr 21, 2026 | 141.50 | 168.40 | 141.50 | 154.95 | 154.95 | -6.03% | 1,113 |