Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 609.45
-15.20 (-2.43%)
Sep 8, 2025, 3:29 PM IST
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 628.65 | 643.70 | 614.10 | 624.65 | 624.65 | -1.80% | 38,664 |
| Sep 4, 2025 | 657.50 | 666.95 | 626.00 | 636.10 | 636.10 | -2.31% | 54,023 |
| Sep 3, 2025 | 616.00 | 655.05 | 616.00 | 651.15 | 651.15 | 4.64% | 73,723 |
| Sep 2, 2025 | 619.75 | 632.85 | 607.00 | 622.25 | 622.25 | 0.40% | 63,578 |
| Sep 1, 2025 | 674.95 | 675.00 | 617.50 | 619.75 | 619.75 | -5.32% | 110,516 |
| Aug 29, 2025 | 644.15 | 667.95 | 644.15 | 654.60 | 654.60 | 1.62% | 61,921 |
| Aug 28, 2025 | 622.70 | 664.20 | 601.00 | 644.15 | 644.15 | 4.63% | 162,746 |
| Aug 26, 2025 | 623.90 | 624.95 | 601.00 | 615.65 | 615.65 | 0.24% | 114,896 |
| Aug 25, 2025 | 570.00 | 623.05 | 569.95 | 614.20 | 614.20 | 8.43% | 581,143 |
| Aug 22, 2025 | 573.55 | 581.00 | 557.00 | 566.45 | 566.45 | -1.24% | 48,616 |
| Aug 21, 2025 | 609.00 | 614.90 | 569.90 | 573.55 | 573.55 | -4.39% | 91,692 |
| Aug 20, 2025 | 575.00 | 607.00 | 562.00 | 599.90 | 599.90 | 2.48% | 71,063 |
| Aug 19, 2025 | 582.10 | 613.85 | 555.45 | 585.40 | 585.40 | 0.13% | 147,382 |
| Aug 18, 2025 | 603.45 | 603.45 | 574.75 | 584.65 | 584.65 | 1.72% | 164,966 |
| Aug 14, 2025 | 574.75 | 574.75 | 574.75 | 574.75 | 574.75 | 5.00% | 28,014 |
| Aug 13, 2025 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 5.00% | 15,589 |
| Aug 12, 2025 | 501.00 | 521.35 | 490.00 | 521.35 | 521.35 | 4.99% | 61,052 |
| Aug 11, 2025 | 488.90 | 500.85 | 472.00 | 496.55 | 496.55 | 4.10% | 19,409 |
| Aug 8, 2025 | 477.40 | 479.00 | 474.00 | 477.00 | 477.00 | -0.06% | 16,730 |
| Aug 7, 2025 | 484.60 | 484.60 | 477.30 | 477.30 | 477.30 | -1.99% | 14,578 |
| Aug 6, 2025 | 491.00 | 491.00 | 487.00 | 487.00 | 487.00 | -0.64% | 14,392 |
| Aug 5, 2025 | 498.20 | 498.20 | 488.05 | 490.15 | 490.15 | -1.58% | 9,779 |
| Aug 4, 2025 | 500.20 | 500.20 | 490.00 | 498.00 | 498.00 | -0.40% | 15,637 |
| Aug 1, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.37% | 8,297 |
| Jul 31, 2025 | 501.10 | 508.50 | 500.60 | 506.95 | 506.95 | -0.60% | 8,233 |
| Jul 30, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1.68% | 13,899 |
| Jul 29, 2025 | 516.00 | 516.00 | 501.55 | 501.55 | 501.55 | -0.88% | 6,235 |
| Jul 28, 2025 | 503.50 | 506.00 | 503.50 | 506.00 | 506.00 | 1.16% | 14,673 |
| Jul 25, 2025 | 510.10 | 510.10 | 500.20 | 500.20 | 500.20 | -1.72% | 7,510 |
| Jul 24, 2025 | 509.75 | 509.75 | 508.00 | 508.95 | 508.95 | 1.83% | 20,115 |
| Jul 23, 2025 | 490.00 | 499.80 | 482.05 | 499.80 | 499.80 | 2.00% | 18,098 |
| Jul 22, 2025 | 489.80 | 499.00 | 489.80 | 490.00 | 490.00 | -1.96% | 41,512 |
| Jul 21, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -2.00% | 19,933 |
| Jul 18, 2025 | 514.15 | 514.15 | 510.00 | 510.00 | 510.00 | -0.78% | 20,727 |
| Jul 17, 2025 | 514.05 | 519.10 | 514.00 | 514.00 | 514.00 | -0.01% | 26,876 |
| Jul 16, 2025 | 529.90 | 529.90 | 513.85 | 514.05 | 514.05 | -1.95% | 43,047 |
| Jul 15, 2025 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 1.99% | 33,902 |
| Jul 14, 2025 | 504.00 | 514.05 | 504.00 | 514.05 | 514.05 | 1.99% | 26,709 |
| Jul 11, 2025 | 513.00 | 513.00 | 504.00 | 504.00 | 504.00 | 0.05% | 30,531 |
| Jul 10, 2025 | 510.00 | 510.00 | 503.75 | 503.75 | 503.75 | -1.99% | 25,438 |
| Jul 9, 2025 | 531.00 | 531.00 | 514.00 | 514.00 | 514.00 | -1.37% | 25,903 |
| Jul 8, 2025 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | 2.00% | 28,894 |
| Jul 7, 2025 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | -1.99% | 3,002 |
| Jul 4, 2025 | 521.35 | 521.35 | 521.35 | 521.35 | 521.35 | -1.99% | 8,375 |
| Jul 3, 2025 | 531.95 | 531.95 | 531.95 | 531.95 | 531.95 | -2.00% | 9,693 |
| Jul 2, 2025 | 550.50 | 559.00 | 531.90 | 542.80 | 542.80 | -3.05% | 44,184 |
| Jul 1, 2025 | 577.70 | 577.70 | 526.05 | 559.90 | 559.90 | 1.76% | 108,753 |
| Jun 30, 2025 | 537.00 | 550.20 | 530.00 | 550.20 | 550.20 | 5.00% | 31,769 |
| Jun 27, 2025 | 499.05 | 524.00 | 495.00 | 524.00 | 524.00 | 5.00% | 83,316 |
| Jun 26, 2025 | 478.00 | 499.05 | 478.00 | 499.05 | 499.05 | 5.00% | 67,627 |