Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 532.65
-6.40 (-1.19%)
At close: Mar 6, 2026
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 535.50 | 544.95 | 525.50 | 532.65 | 532.65 | -1.19% | 55,884 |
| Mar 5, 2026 | 519.55 | 547.50 | 519.55 | 539.05 | 539.05 | 3.75% | 113,220 |
| Mar 4, 2026 | 514.50 | 525.00 | 502.00 | 519.55 | 519.55 | -0.71% | 129,013 |
| Mar 2, 2026 | 525.00 | 532.00 | 516.50 | 523.25 | 523.25 | -1.73% | 62,860 |
| Feb 27, 2026 | 540.50 | 544.00 | 530.50 | 532.45 | 532.45 | -0.70% | 82,236 |
| Feb 26, 2026 | 535.00 | 547.00 | 530.00 | 536.20 | 536.20 | 0.50% | 95,613 |
| Feb 25, 2026 | 531.55 | 549.85 | 528.00 | 533.55 | 533.55 | -0.36% | 77,296 |
| Feb 24, 2026 | 536.00 | 541.05 | 531.00 | 535.50 | 535.50 | 0.31% | 30,705 |
| Feb 23, 2026 | 550.00 | 550.00 | 532.00 | 533.85 | 533.85 | -1.22% | 44,202 |
| Feb 20, 2026 | 535.50 | 547.15 | 531.20 | 540.45 | 540.45 | 0.92% | 79,929 |
| Feb 19, 2026 | 543.85 | 552.60 | 530.00 | 535.50 | 535.50 | -0.80% | 43,193 |
| Feb 18, 2026 | 543.00 | 552.40 | 537.00 | 539.80 | 539.80 | -0.16% | 36,650 |
| Feb 17, 2026 | 545.50 | 553.45 | 537.05 | 540.65 | 540.65 | -0.71% | 64,414 |
| Feb 16, 2026 | 550.00 | 550.00 | 540.00 | 544.50 | 544.50 | -0.26% | 30,039 |
| Feb 13, 2026 | 559.00 | 559.00 | 540.95 | 545.90 | 545.90 | -2.09% | 68,612 |
| Feb 12, 2026 | 558.40 | 565.95 | 551.00 | 557.55 | 557.55 | -0.15% | 70,602 |
| Feb 11, 2026 | 563.00 | 573.90 | 550.60 | 558.40 | 558.40 | -0.60% | 56,293 |
| Feb 10, 2026 | 560.50 | 574.30 | 555.00 | 561.75 | 561.75 | -1.64% | 61,964 |
| Feb 9, 2026 | 581.00 | 588.00 | 567.00 | 571.10 | 571.10 | -0.21% | 61,827 |
| Feb 6, 2026 | 580.00 | 583.10 | 561.75 | 572.30 | 572.30 | -0.57% | 53,265 |
| Feb 5, 2026 | 597.00 | 607.50 | 565.00 | 575.60 | 575.60 | -1.72% | 405,194 |
| Feb 4, 2026 | 565.50 | 588.00 | 555.25 | 585.65 | 585.65 | 4.58% | 128,059 |
| Feb 3, 2026 | 555.50 | 560.20 | 536.00 | 560.00 | 560.00 | 4.96% | 145,740 |
| Feb 2, 2026 | 549.60 | 549.90 | 530.00 | 533.55 | 533.55 | - | 30,920 |
| Feb 1, 2026 | 545.50 | 549.00 | 530.00 | 533.55 | 533.55 | -1.93% | 47,441 |
| Jan 30, 2026 | 540.50 | 551.95 | 536.05 | 544.05 | 544.05 | -0.02% | 54,745 |
| Jan 29, 2026 | 567.00 | 569.95 | 541.00 | 544.15 | 544.15 | -2.00% | 97,366 |
| Jan 28, 2026 | 550.00 | 558.00 | 534.05 | 555.25 | 555.25 | 2.11% | 164,362 |
| Jan 27, 2026 | 559.10 | 559.10 | 537.30 | 543.80 | 543.80 | -2.74% | 71,879 |
| Jan 23, 2026 | 570.00 | 572.65 | 554.90 | 559.10 | 559.10 | -1.54% | 53,535 |
| Jan 22, 2026 | 545.00 | 569.30 | 541.55 | 567.85 | 567.85 | 4.73% | 75,613 |
| Jan 21, 2026 | 554.00 | 561.00 | 526.00 | 542.20 | 542.20 | -2.07% | 170,259 |
| Jan 20, 2026 | 584.45 | 587.30 | 550.85 | 553.65 | 553.65 | -4.51% | 87,137 |
| Jan 19, 2026 | 588.90 | 593.10 | 569.25 | 579.80 | 579.80 | -2.85% | 96,426 |
| Jan 16, 2026 | 572.50 | 600.25 | 552.15 | 596.80 | 596.80 | 4.21% | 436,984 |
| Jan 14, 2026 | 585.00 | 586.85 | 564.15 | 572.70 | 571.70 | -0.79% | 46,865 |
| Jan 13, 2026 | 580.00 | 597.45 | 575.05 | 577.25 | 576.24 | -2.24% | 69,249 |
| Jan 12, 2026 | 571.00 | 597.70 | 555.50 | 590.50 | 589.47 | 3.64% | 162,334 |
| Jan 9, 2026 | 585.50 | 599.30 | 563.00 | 569.75 | 568.76 | -2.63% | 109,826 |
| Jan 8, 2026 | 607.00 | 617.95 | 582.00 | 585.15 | 584.13 | -2.01% | 475,729 |
| Jan 7, 2026 | 596.00 | 607.50 | 584.40 | 597.15 | 596.11 | -0.42% | 81,735 |
| Jan 6, 2026 | 629.95 | 629.95 | 593.60 | 599.65 | 598.60 | -4.03% | 259,429 |
| Jan 5, 2026 | 610.00 | 633.00 | 596.40 | 624.80 | 623.71 | 2.81% | 806,267 |
| Jan 2, 2026 | 567.00 | 607.75 | 567.00 | 607.75 | 606.69 | 4.99% | 1,285,253 |
| Jan 1, 2026 | 578.85 | 578.85 | 578.85 | 578.85 | 577.84 | -5.00% | 29,755 |
| Dec 31, 2025 | 609.30 | 609.30 | 609.30 | 609.30 | 608.24 | -5.00% | 18,668 |
| Dec 30, 2025 | 669.00 | 670.70 | 640.05 | 641.35 | 640.23 | -4.80% | 148,132 |
| Dec 29, 2025 | 707.00 | 707.00 | 673.70 | 673.70 | 672.52 | -5.00% | 82,862 |
| Dec 26, 2025 | 737.00 | 752.00 | 707.75 | 709.15 | 707.91 | -4.81% | 114,417 |
| Dec 24, 2025 | 779.65 | 780.75 | 743.65 | 745.00 | 743.70 | -4.82% | 236,163 |