Tamboli Industries Limited (NSE:TAMBOLIIN)
India · Delayed Price · Currency is INR 306.85
+6.90 (2.30%)
At close: Sep 11, 2026
NSE:TAMBOLIIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 305.95 | 314.90 | 303.00 | 306.85 | 306.85 | 2.30% | 20,188 |
| Sep 10, 2026 | 289.95 | 299.95 | 286.00 | 299.95 | 299.95 | 4.99% | 17,326 |
| Sep 9, 2026 | 284.00 | 285.70 | 271.60 | 285.70 | 285.70 | 5.00% | 10,355 |
| Sep 8, 2026 | 259.15 | 272.10 | 259.15 | 272.10 | 272.10 | 5.00% | 13,968 |
| Sep 7, 2026 | 263.30 | 265.10 | 258.05 | 259.15 | 259.15 | -0.21% | 4,182 |
| Sep 4, 2026 | 255.00 | 261.50 | 250.00 | 259.70 | 259.70 | 3.88% | 11,736 |
| Sep 3, 2026 | 253.50 | 260.00 | 245.20 | 250.00 | 250.00 | -1.19% | 990 |
| Sep 2, 2026 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | -0.02% | 1,089 |
| Sep 1, 2026 | 264.00 | 264.00 | 252.00 | 253.05 | 253.05 | -0.76% | 3,824 |
| Aug 31, 2026 | 264.62 | 264.62 | 251.15 | 255.00 | 255.00 | -1.71% | 4,129 |
| Aug 28, 2026 | 245.10 | 262.00 | 245.10 | 259.43 | 259.43 | 3.38% | 31,480 |
| Aug 27, 2026 | 254.80 | 257.25 | 245.00 | 250.95 | 250.95 | 2.43% | 27,766 |
| Aug 26, 2026 | 254.50 | 254.50 | 238.00 | 245.00 | 245.00 | - | 13,870 |
| Aug 25, 2026 | 245.00 | 245.00 | 240.05 | 245.00 | 245.00 | - | 2,007 |
| Aug 24, 2026 | 247.90 | 252.00 | 241.00 | 245.00 | 245.00 | 2.05% | 15,928 |
| Aug 21, 2026 | 242.51 | 243.00 | 238.00 | 240.07 | 240.07 | -1.01% | 7,232 |
| Aug 20, 2026 | 255.00 | 255.00 | 242.29 | 242.51 | 242.51 | -4.91% | 34,631 |
| Aug 19, 2026 | 262.00 | 262.00 | 252.00 | 255.04 | 255.04 | -1.20% | 17,591 |
| Aug 18, 2026 | 254.00 | 262.50 | 244.00 | 259.34 | 258.14 | 3.40% | 40,178 |
| Aug 17, 2026 | 245.00 | 256.18 | 245.00 | 250.81 | 249.65 | 2.80% | 29,110 |
| Aug 14, 2026 | 244.50 | 245.00 | 235.00 | 243.99 | 242.86 | 2.00% | 22,664 |
| Aug 13, 2026 | 229.88 | 240.00 | 226.46 | 239.20 | 238.09 | 4.05% | 47,030 |
| Aug 12, 2026 | 220.60 | 232.00 | 220.60 | 229.88 | 228.82 | 1.69% | 4,177 |
| Aug 11, 2026 | 223.10 | 230.00 | 223.10 | 226.06 | 225.01 | -1.71% | 2,859 |
| Aug 10, 2026 | 231.00 | 234.80 | 223.00 | 230.00 | 228.94 | 1.12% | 13,717 |
| Aug 7, 2026 | 220.00 | 228.70 | 215.00 | 227.45 | 226.40 | 3.96% | 13,505 |
| Aug 6, 2026 | 215.00 | 218.84 | 209.00 | 218.79 | 217.78 | 4.98% | 7,645 |
| Aug 5, 2026 | 214.00 | 216.00 | 208.00 | 208.42 | 207.46 | -0.57% | 31,530 |
| Aug 4, 2026 | 217.60 | 218.70 | 207.00 | 209.61 | 208.64 | -0.40% | 6,056 |
| Aug 3, 2026 | 210.00 | 217.60 | 205.00 | 210.46 | 209.49 | 0.80% | 14,737 |
| Jul 31, 2026 | 219.80 | 223.00 | 207.55 | 208.79 | 207.82 | -3.34% | 11,661 |
| Jul 30, 2026 | 210.05 | 220.80 | 210.05 | 216.00 | 215.00 | -2.20% | 3,754 |
| Jul 29, 2026 | 217.90 | 220.90 | 217.90 | 220.85 | 219.83 | 1.31% | 1,222 |
| Jul 28, 2026 | 222.90 | 225.00 | 211.55 | 218.00 | 216.99 | 1.35% | 37,477 |
| Jul 27, 2026 | 214.77 | 221.00 | 211.55 | 215.10 | 214.10 | 1.15% | 1,906 |
| Jul 24, 2026 | 220.00 | 220.32 | 210.00 | 212.65 | 211.67 | -1.55% | 1,117 |
| Jul 23, 2026 | 219.00 | 219.00 | 215.65 | 216.00 | 215.00 | -1.91% | 1,592 |
| Jul 22, 2026 | 218.96 | 224.00 | 217.00 | 220.21 | 219.19 | -0.43% | 1,758 |
| Jul 21, 2026 | 213.60 | 223.00 | 211.86 | 221.17 | 220.15 | 2.24% | 3,725 |
| Jul 20, 2026 | 226.00 | 226.00 | 213.60 | 216.32 | 215.32 | -0.93% | 1,042 |
| Jul 17, 2026 | 228.90 | 228.90 | 215.82 | 218.36 | 217.35 | -1.68% | 4,339 |
| Jul 16, 2026 | 221.34 | 226.50 | 221.34 | 222.09 | 221.06 | 0.34% | 1,852 |
| Jul 15, 2026 | 221.00 | 222.00 | 217.00 | 221.34 | 220.32 | 0.42% | 746 |
| Jul 14, 2026 | 220.00 | 231.00 | 216.00 | 220.42 | 219.40 | -0.05% | 11,306 |
| Jul 13, 2026 | 208.21 | 222.20 | 208.21 | 220.53 | 219.51 | 1.28% | 8,605 |
| Jul 10, 2026 | 207.18 | 224.85 | 207.18 | 217.74 | 216.73 | -0.16% | 7,443 |
| Jul 9, 2026 | 227.00 | 227.50 | 215.25 | 218.08 | 217.07 | -0.34% | 6,856 |
| Jul 8, 2026 | 227.55 | 235.00 | 217.50 | 218.82 | 217.81 | -2.54% | 18,365 |
| Jul 7, 2026 | 225.50 | 228.00 | 223.10 | 224.52 | 223.48 | -1.91% | 6,773 |
| Jul 6, 2026 | 222.50 | 231.00 | 221.55 | 228.89 | 227.83 | 2.50% | 36,739 |