Tamboli Industries Limited (BOM:533170)
India
· Delayed Price · Currency is INR 163.70
+11.75 (7.73%)
At close: Apr 27, 2026
Tamboli Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 172.95 | 172.95 | 163.70 | 163.70 | 163.70 | 7.73% | 218 |
| Apr 24, 2026 | 149.85 | 159.45 | 149.00 | 151.95 | 151.95 | -1.20% | 878 |
| Apr 23, 2026 | 173.80 | 173.80 | 150.00 | 153.80 | 153.80 | 2.53% | 665 |
| Apr 22, 2026 | 148.60 | 152.00 | 145.00 | 150.00 | 150.00 | -3.01% | 1,218 |
| Apr 21, 2026 | 158.95 | 158.95 | 146.05 | 154.65 | 154.65 | 2.32% | 1,000 |
| Apr 20, 2026 | 151.90 | 155.95 | 147.00 | 151.15 | 151.15 | -1.21% | 2,870 |
| Apr 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.13% | 100 |
| Apr 16, 2026 | 151.55 | 152.80 | 150.00 | 152.80 | 152.80 | 1.53% | 1,168 |
| Apr 15, 2026 | 154.00 | 154.00 | 150.15 | 150.50 | 150.50 | -2.59% | 798 |
| Apr 13, 2026 | 152.60 | 154.90 | 147.00 | 154.50 | 154.50 | 5.14% | 1,400 |
| Apr 10, 2026 | 142.05 | 153.65 | 142.05 | 146.95 | 146.95 | 0.31% | 553 |
| Apr 9, 2026 | 149.05 | 149.05 | 145.25 | 146.50 | 146.50 | -1.71% | 275 |
| Apr 8, 2026 | 148.00 | 152.00 | 146.00 | 149.05 | 149.05 | 2.09% | 1,616 |
| Apr 7, 2026 | 146.05 | 146.05 | 142.00 | 146.00 | 146.00 | -0.54% | 633 |
| Apr 6, 2026 | 143.00 | 148.00 | 139.00 | 146.80 | 146.80 | 2.69% | 314 |
| Apr 2, 2026 | 140.00 | 144.00 | 140.00 | 142.95 | 142.95 | 2.80% | 370 |
| Apr 1, 2026 | 133.65 | 141.95 | 133.65 | 139.05 | 139.05 | 5.26% | 2,389 |
| Mar 30, 2026 | 127.60 | 148.00 | 127.60 | 132.10 | 132.10 | -2.11% | 3,208 |
| Mar 27, 2026 | 137.95 | 138.00 | 134.30 | 134.95 | 134.95 | -2.95% | 1,724 |
| Mar 25, 2026 | 137.05 | 142.95 | 137.05 | 139.05 | 139.05 | 2.21% | 1,337 |
| Mar 24, 2026 | 136.00 | 136.05 | 136.00 | 136.05 | 136.05 | 0.78% | 196 |
| Mar 23, 2026 | 137.30 | 137.30 | 135.00 | 135.00 | 135.00 | -1.64% | 1,190 |
| Mar 20, 2026 | 143.05 | 143.05 | 135.00 | 137.25 | 137.25 | 0.04% | 819 |
| Mar 19, 2026 | 141.00 | 147.00 | 135.15 | 137.20 | 137.20 | -1.93% | 4,036 |
| Mar 18, 2026 | 137.45 | 141.00 | 135.00 | 139.90 | 139.90 | 3.90% | 3,431 |
| Mar 17, 2026 | 140.00 | 140.00 | 132.05 | 134.65 | 134.65 | -5.97% | 7,629 |
| Mar 16, 2026 | 144.30 | 144.30 | 137.60 | 143.20 | 143.20 | -1.98% | 1,899 |
| Mar 13, 2026 | 150.05 | 150.05 | 144.30 | 146.10 | 146.10 | -5.13% | 733 |
| Mar 12, 2026 | 154.00 | 155.00 | 153.90 | 154.00 | 154.00 | 6.83% | 738 |
| Mar 11, 2026 | 145.00 | 147.00 | 144.00 | 144.15 | 144.15 | -0.10% | 1,317 |
| Mar 10, 2026 | 147.00 | 147.00 | 144.00 | 144.30 | 144.30 | 0.70% | 1,778 |
| Mar 9, 2026 | 146.05 | 146.70 | 142.10 | 143.30 | 143.30 | -3.83% | 2,424 |
| Mar 6, 2026 | 154.00 | 154.70 | 147.20 | 149.00 | 149.00 | -5.13% | 2,712 |
| Mar 5, 2026 | 155.00 | 157.05 | 155.00 | 157.05 | 157.05 | 5.97% | 1,964 |
| Mar 4, 2026 | 152.10 | 152.10 | 148.00 | 148.20 | 148.20 | -2.85% | 95 |
| Mar 2, 2026 | 144.95 | 152.55 | 143.00 | 152.55 | 152.55 | 1.73% | 2,013 |
| Feb 27, 2026 | 146.05 | 158.00 | 146.05 | 149.95 | 149.95 | -3.26% | 1,521 |
| Feb 26, 2026 | 153.00 | 155.00 | 149.90 | 155.00 | 155.00 | 0.03% | 3,976 |
| Feb 25, 2026 | 159.00 | 159.00 | 154.80 | 154.95 | 154.95 | -0.67% | 433 |
| Feb 24, 2026 | 159.80 | 159.80 | 155.00 | 156.00 | 156.00 | 0.65% | 322 |
| Feb 23, 2026 | 162.50 | 162.50 | 150.50 | 155.00 | 155.00 | -1.90% | 3,851 |
| Feb 20, 2026 | 161.00 | 162.50 | 157.00 | 158.00 | 158.00 | 0.93% | 1,715 |
| Feb 19, 2026 | 164.95 | 164.95 | 156.55 | 156.55 | 156.55 | -5.03% | 244 |
| Feb 18, 2026 | 155.30 | 164.85 | 155.30 | 164.85 | 164.85 | 6.15% | 1,264 |
| Feb 17, 2026 | 157.00 | 162.90 | 154.80 | 155.30 | 155.30 | -2.05% | 3,291 |
| Feb 16, 2026 | 157.20 | 164.90 | 155.85 | 158.55 | 158.55 | -0.06% | 2,328 |
| Feb 13, 2026 | 159.10 | 159.10 | 152.15 | 158.65 | 158.65 | -0.31% | 1,211 |
| Feb 12, 2026 | 159.95 | 163.00 | 157.00 | 159.15 | 159.15 | 1.86% | 4,270 |
| Feb 11, 2026 | 161.20 | 162.95 | 153.30 | 156.25 | 156.25 | -3.16% | 4,037 |
| Feb 10, 2026 | 151.50 | 162.90 | 150.65 | 161.35 | 161.35 | 4.03% | 1,245 |
| Feb 9, 2026 | 155.00 | 156.10 | 155.00 | 155.10 | 155.10 | 2.31% | 251 |
| Feb 6, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -2.19% | 72 |
| Feb 5, 2026 | 160.95 | 161.00 | 155.00 | 155.00 | 155.00 | -4.88% | 10 |
| Feb 4, 2026 | 151.00 | 165.95 | 151.00 | 162.95 | 162.95 | -0.61% | 12,666 |
| Feb 3, 2026 | 144.05 | 166.00 | 144.00 | 163.95 | 163.95 | 8.00% | 7,120 |
| Feb 2, 2026 | 146.80 | 153.80 | 142.60 | 151.80 | 151.80 | 3.69% | 1,346 |
| Feb 1, 2026 | 151.50 | 159.15 | 146.00 | 146.40 | 146.40 | -3.05% | 1,960 |
| Jan 30, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.50% | 130 |
| Jan 29, 2026 | 147.95 | 151.00 | 139.00 | 150.25 | 150.25 | 5.96% | 4,004 |
| Jan 28, 2026 | 144.95 | 144.95 | 138.30 | 141.80 | 141.80 | 3.54% | 1,590 |
| Jan 27, 2026 | 138.05 | 144.00 | 135.25 | 136.95 | 136.95 | -0.72% | 1,892 |
| Jan 23, 2026 | 140.00 | 140.30 | 136.00 | 137.95 | 137.95 | -2.51% | 1,274 |
| Jan 22, 2026 | 141.05 | 141.50 | 140.90 | 141.50 | 141.50 | 0.75% | 67 |
| Jan 21, 2026 | 141.00 | 146.00 | 140.40 | 140.45 | 140.45 | -0.57% | 2,892 |
| Jan 20, 2026 | 142.50 | 148.00 | 141.00 | 141.25 | 141.25 | -0.88% | 548 |
| Jan 19, 2026 | 142.55 | 142.55 | 142.50 | 142.50 | 142.50 | 0.35% | 12 |
| Jan 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.87% | 126 |
| Jan 14, 2026 | 142.55 | 146.00 | 138.25 | 143.25 | 143.25 | 0.88% | 1,282 |
| Jan 13, 2026 | 141.95 | 145.00 | 140.95 | 142.00 | 142.00 | 0.04% | 1,134 |
| Jan 12, 2026 | 143.05 | 147.95 | 141.30 | 141.95 | 141.95 | -0.28% | 3,970 |
| Jan 9, 2026 | 144.10 | 145.40 | 141.00 | 142.35 | 142.35 | 0.60% | 731 |
| Jan 8, 2026 | 150.00 | 153.00 | 140.00 | 141.50 | 141.50 | -7.76% | 16,179 |
| Jan 7, 2026 | 161.00 | 161.00 | 149.90 | 153.40 | 153.40 | -5.31% | 9,348 |
| Jan 6, 2026 | 165.10 | 165.35 | 162.00 | 162.00 | 162.00 | -1.64% | 4,882 |
| Jan 5, 2026 | 186.80 | 186.80 | 148.45 | 164.70 | 164.70 | 1.17% | 3,659 |
| Jan 2, 2026 | 157.75 | 164.90 | 150.80 | 162.80 | 162.80 | 4.03% | 2,926 |
| Jan 1, 2026 | 152.90 | 157.45 | 151.45 | 156.50 | 156.50 | 4.26% | 9,652 |
| Dec 31, 2025 | 158.90 | 158.90 | 150.00 | 150.10 | 150.10 | -3.78% | 1,642 |
| Dec 30, 2025 | 150.05 | 158.00 | 150.00 | 156.00 | 156.00 | 4.63% | 3,249 |
| Dec 29, 2025 | 163.65 | 163.65 | 147.05 | 149.10 | 149.10 | 3.47% | 836 |
| Dec 26, 2025 | 144.05 | 147.10 | 143.10 | 144.10 | 144.10 | 0.14% | 2,210 |
| Dec 24, 2025 | 148.00 | 148.00 | 141.05 | 143.90 | 143.90 | -3.39% | 2,416 |
| Dec 23, 2025 | 148.95 | 151.00 | 148.95 | 148.95 | 148.95 | - | 4,358 |
| Dec 22, 2025 | 148.55 | 149.00 | 148.00 | 148.95 | 148.95 | 0.40% | 490 |
| Dec 19, 2025 | 148.10 | 148.35 | 148.10 | 148.35 | 148.35 | 0.44% | 47 |
| Dec 18, 2025 | 148.60 | 153.00 | 147.00 | 147.70 | 147.70 | -3.46% | 356 |
| Dec 17, 2025 | 151.95 | 153.00 | 141.05 | 153.00 | 153.00 | -0.33% | 4,877 |
| Dec 16, 2025 | 150.05 | 154.00 | 148.55 | 153.50 | 153.50 | 1.09% | 1,354 |
| Dec 15, 2025 | 155.00 | 155.00 | 150.05 | 151.85 | 151.85 | -1.46% | 2,245 |
| Dec 12, 2025 | 154.65 | 157.35 | 152.40 | 154.10 | 154.10 | -0.36% | 451 |
| Dec 11, 2025 | 152.00 | 156.50 | 152.00 | 154.65 | 154.65 | 1.64% | 10,398 |
| Dec 10, 2025 | 154.50 | 155.10 | 151.95 | 152.15 | 152.15 | -0.98% | 2,768 |
| Dec 9, 2025 | 151.00 | 155.45 | 150.60 | 153.65 | 153.65 | -3.67% | 960 |
| Dec 8, 2025 | 156.00 | 160.05 | 156.00 | 159.50 | 159.50 | 2.24% | 2,784 |
| Dec 5, 2025 | 156.65 | 156.65 | 156.00 | 156.00 | 156.00 | -0.64% | 322 |
| Dec 4, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 48 |
| Dec 3, 2025 | 159.80 | 159.80 | 157.00 | 158.00 | 158.00 | -1.13% | 396 |
| Dec 2, 2025 | 160.30 | 160.30 | 157.00 | 159.80 | 159.80 | -0.53% | 1,321 |
| Dec 1, 2025 | 163.95 | 164.00 | 159.20 | 160.65 | 160.65 | -2.01% | 1,073 |
| Nov 28, 2025 | 165.50 | 165.50 | 163.95 | 163.95 | 163.95 | 1.74% | 430 |