Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 545.90
-11.65 (-2.09%)
At close: Feb 13, 2026
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 756.00 | 792.40 | 750.00 | 782.75 | 781.38 | 2.88% | 479,818 |
| Dec 22, 2025 | 739.00 | 760.90 | 725.10 | 760.85 | 759.52 | 4.99% | 418,706 |
| Dec 19, 2025 | 736.00 | 736.00 | 705.00 | 724.70 | 723.43 | -1.49% | 41,455 |
| Dec 18, 2025 | 716.00 | 745.00 | 714.00 | 735.65 | 734.37 | 1.54% | 56,953 |
| Dec 17, 2025 | 744.15 | 744.15 | 715.00 | 724.50 | 723.23 | -1.86% | 62,044 |
| Dec 16, 2025 | 737.00 | 748.80 | 735.45 | 738.25 | 736.96 | -1.28% | 22,933 |
| Dec 15, 2025 | 743.00 | 764.15 | 731.50 | 747.80 | 746.49 | 0.15% | 57,514 |
| Dec 12, 2025 | 746.50 | 758.00 | 730.05 | 746.70 | 745.40 | 1.15% | 148,318 |
| Dec 11, 2025 | 699.00 | 738.90 | 668.90 | 738.20 | 736.91 | 4.84% | 149,247 |
| Dec 10, 2025 | 699.00 | 718.90 | 699.00 | 704.10 | 702.87 | -1.01% | 19,917 |
| Dec 9, 2025 | 706.20 | 720.10 | 680.15 | 711.30 | 710.06 | 0.72% | 40,913 |
| Dec 8, 2025 | 702.05 | 719.00 | 687.10 | 706.20 | 704.97 | 0.27% | 54,985 |
| Dec 5, 2025 | 722.50 | 722.80 | 700.05 | 704.30 | 703.07 | -3.00% | 50,593 |
| Dec 4, 2025 | 735.00 | 735.00 | 705.05 | 726.10 | 724.83 | -0.17% | 40,457 |