Tamboli Industries Limited (NSE:TAMBOLIIN)
India · Delayed Price · Currency is INR 327.60
+2.75 (0.85%)
At close: Nov 9, 2026
NSE:TAMBOLIIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 320.30 | 331.00 | 315.00 | 327.60 | 327.60 | 0.85% | 8,271 |
| Nov 8, 2026 | 324.90 | 335.00 | 319.90 | 324.85 | 324.85 | 5.32% | 6,550 |
| Nov 6, 2026 | 324.00 | 332.50 | 305.10 | 308.45 | 308.45 | -4.56% | 8,284 |
| Nov 5, 2026 | 306.90 | 334.00 | 305.00 | 323.20 | 323.20 | 6.30% | 21,502 |
| Nov 4, 2026 | 304.30 | 313.65 | 297.05 | 304.05 | 304.05 | 1.01% | 3,454 |
| Nov 3, 2026 | 293.60 | 309.60 | 293.60 | 301.00 | 301.00 | 3.63% | 8,646 |
| Nov 2, 2026 | 316.70 | 323.65 | 288.00 | 290.45 | 290.45 | -7.06% | 36,709 |
| Oct 30, 2026 | 360.00 | 360.00 | 307.50 | 312.50 | 312.50 | -10.27% | 26,610 |
| Oct 29, 2026 | 339.00 | 366.15 | 331.00 | 348.25 | 348.25 | 2.87% | 16,941 |
| Oct 28, 2026 | 328.00 | 367.40 | 322.65 | 338.55 | 338.55 | 4.28% | 63,884 |
| Oct 27, 2026 | 291.05 | 349.00 | 291.05 | 324.65 | 324.65 | 11.62% | 42,928 |
| Oct 26, 2026 | 284.00 | 309.90 | 284.00 | 290.85 | 290.85 | -4.76% | 35,532 |
| Oct 23, 2026 | 346.85 | 346.85 | 299.95 | 305.40 | 305.40 | -9.34% | 18,766 |
| Oct 22, 2026 | 328.95 | 347.00 | 315.00 | 336.85 | 336.85 | 1.52% | 13,063 |
| Oct 21, 2026 | 348.00 | 353.00 | 328.20 | 331.80 | 331.80 | -5.34% | 13,203 |
| Oct 19, 2026 | 368.00 | 380.85 | 333.65 | 350.50 | 350.50 | -3.15% | 58,633 |
| Oct 16, 2026 | 312.00 | 365.00 | 291.05 | 361.90 | 361.90 | 18.97% | 143,030 |
| Oct 15, 2026 | 299.10 | 309.30 | 299.10 | 304.20 | 304.20 | 2.13% | 4,040 |
| Oct 14, 2026 | 298.35 | 308.95 | 292.35 | 297.85 | 297.85 | -1.26% | 14,663 |
| Oct 13, 2026 | 307.00 | 318.05 | 298.20 | 301.65 | 301.65 | -1.89% | 13,481 |
| Oct 12, 2026 | 300.00 | 339.80 | 298.05 | 307.45 | 307.45 | 5.80% | 32,627 |
| Oct 9, 2026 | 289.10 | 298.95 | 281.55 | 290.60 | 290.60 | 0.02% | 903 |
| Oct 8, 2026 | 297.75 | 304.75 | 290.20 | 290.55 | 290.55 | -1.51% | 4,485 |
| Oct 7, 2026 | 308.00 | 308.00 | 295.00 | 295.00 | 295.00 | -1.78% | 17,201 |
| Oct 6, 2026 | 295.00 | 310.85 | 295.00 | 300.35 | 300.35 | 1.45% | 22,764 |
| Oct 5, 2026 | 291.00 | 303.00 | 287.05 | 296.05 | 296.05 | 2.09% | 7,199 |
| Oct 1, 2026 | 297.60 | 297.60 | 282.35 | 290.00 | 290.00 | -1.59% | 1,797 |
| Sep 30, 2026 | 299.90 | 305.00 | 291.35 | 294.70 | 294.70 | 0.87% | 1,034 |
| Sep 29, 2026 | 297.95 | 297.95 | 286.00 | 292.15 | 292.15 | -2.92% | 2,953 |
| Sep 28, 2026 | 291.00 | 301.00 | 286.00 | 300.95 | 300.95 | 0.05% | 2,212 |
| Sep 25, 2026 | 299.40 | 308.70 | 282.00 | 300.80 | 300.80 | 1.98% | 5,508 |
| Sep 24, 2026 | 282.10 | 300.00 | 282.10 | 294.95 | 294.95 | -0.56% | 4,551 |
| Sep 23, 2026 | 284.20 | 304.40 | 284.20 | 296.60 | 296.60 | 2.29% | 4,428 |
| Sep 22, 2026 | 305.90 | 305.90 | 280.00 | 289.95 | 289.95 | -0.77% | 3,180 |
| Sep 21, 2026 | 302.00 | 302.00 | 288.20 | 292.20 | 292.20 | -3.07% | 2,916 |
| Sep 18, 2026 | 306.75 | 306.75 | 290.00 | 301.45 | 301.45 | 3.08% | 5,703 |
| Sep 17, 2026 | 264.80 | 292.60 | 264.80 | 292.45 | 292.45 | 4.93% | 8,885 |
| Sep 16, 2026 | 287.80 | 287.80 | 277.00 | 278.70 | 278.70 | -4.41% | 5,882 |
| Sep 15, 2026 | 303.00 | 318.85 | 291.55 | 291.55 | 291.55 | -4.99% | 5,792 |
| 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 |