Tamboli Industries Limited (NSE:TAMBOLIIN)
India · Delayed Price · Currency is INR 189.28
+2.90 (1.56%)
At close: Jun 19, 2026
NSE:TAMBOLIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 186.38 | 191.00 | 183.61 | 189.28 | 189.28 | 1.56% | 9,316 |
| Jun 18, 2026 | 185.00 | 192.50 | 184.25 | 186.38 | 186.38 | 0.52% | 17,357 |
| Jun 17, 2026 | 184.99 | 186.65 | 182.02 | 185.41 | 185.41 | 0.05% | 3,645 |
| Jun 16, 2026 | 184.90 | 188.69 | 181.01 | 185.31 | 185.31 | 1.18% | 4,230 |
| Jun 15, 2026 | 181.50 | 190.00 | 179.01 | 183.14 | 183.14 | 4.42% | 2,780 |
| Jun 12, 2026 | 178.70 | 183.45 | 175.01 | 175.39 | 175.39 | 1.58% | 1,736 |
| Jun 11, 2026 | 176.90 | 185.00 | 172.00 | 172.67 | 172.67 | -6.51% | 5,724 |
| Jun 10, 2026 | 185.00 | 188.90 | 180.01 | 184.69 | 184.69 | 0.34% | 2,128 |
| Jun 9, 2026 | 184.56 | 189.60 | 181.00 | 184.07 | 184.07 | 1.73% | 12,562 |
| Jun 8, 2026 | 179.00 | 183.90 | 176.06 | 180.94 | 180.94 | 0.53% | 5,469 |
| Jun 5, 2026 | 176.00 | 180.00 | 170.00 | 179.99 | 179.99 | 3.79% | 4,815 |
| Jun 4, 2026 | 198.00 | 198.00 | 167.01 | 173.42 | 173.42 | 0.09% | 2,405 |
| Jun 3, 2026 | 185.00 | 185.00 | 167.33 | 173.27 | 173.27 | -3.74% | 5,844 |
| Jun 2, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.24% | 970 |
| Jun 1, 2026 | 180.00 | 181.00 | 176.00 | 176.05 | 176.05 | 0.22% | 1,045 |
| May 29, 2026 | 180.00 | 180.00 | 173.01 | 175.67 | 175.67 | 1.27% | 1,420 |
| May 27, 2026 | 180.00 | 180.00 | 173.01 | 173.47 | 173.47 | -3.32% | 2,602 |
| May 26, 2026 | 184.99 | 184.99 | 171.84 | 179.43 | 179.43 | -0.24% | 1,347 |
| May 25, 2026 | 171.05 | 185.00 | 171.00 | 179.87 | 179.87 | 8.79% | 17,634 |
| 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 |