Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 559.10
-8.75 (-1.54%)
Jan 23, 2026, 3:29 PM IST
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 570.00 | 572.65 | 556.00 | 556.65 | - | -1.97% | 39,267 |
| 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 |
| Dec 3, 2025 | 727.00 | 739.90 | 702.05 | 727.35 | 726.08 | 1.42% | 45,834 |
| Dec 2, 2025 | 721.00 | 725.05 | 710.40 | 717.20 | 715.95 | -1.32% | 23,093 |
| Dec 1, 2025 | 751.70 | 751.70 | 725.00 | 726.80 | 725.53 | -2.71% | 20,556 |
| Nov 28, 2025 | 760.85 | 760.85 | 728.40 | 747.05 | 745.75 | 1.75% | 70,338 |
| Nov 27, 2025 | 742.00 | 755.65 | 715.20 | 734.20 | 732.92 | -2.48% | 63,560 |
| Nov 26, 2025 | 759.40 | 767.95 | 741.40 | 752.85 | 751.54 | -0.53% | 34,426 |
| Nov 25, 2025 | 725.00 | 767.00 | 725.00 | 756.85 | 755.53 | 1.91% | 51,772 |
| Nov 24, 2025 | 774.70 | 774.70 | 738.00 | 742.70 | 741.40 | -4.13% | 94,912 |
| Nov 21, 2025 | 810.00 | 810.90 | 768.80 | 774.70 | 773.35 | -4.27% | 66,538 |
| Nov 20, 2025 | 811.00 | 824.35 | 800.00 | 809.25 | 807.84 | 0.87% | 125,140 |
| Nov 19, 2025 | 775.00 | 804.85 | 760.15 | 802.25 | 800.85 | 4.66% | 164,998 |
| Nov 18, 2025 | 795.00 | 795.55 | 748.00 | 766.55 | 765.21 | -1.79% | 94,207 |
| Nov 17, 2025 | 780.00 | 805.10 | 766.10 | 780.55 | 779.19 | -0.11% | 100,206 |
| Nov 14, 2025 | 731.50 | 782.55 | 731.50 | 781.40 | 780.04 | 4.84% | 278,078 |
| Nov 13, 2025 | 736.05 | 759.00 | 734.15 | 745.30 | 744.00 | -3.55% | 239,924 |