Skip to main content
Tembo Global Industries Limited (NSE:TEMBO)
India flag India · Delayed Price · Currency is INR
532.65
0.00 (0.00%)
Mar 9, 2026, 3:30 PM IST

Tembo Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026513.00554.90510.00532.65532.65-256,239
Mar 6, 2026535.50544.95525.50532.65532.65-1.19%55,884
Mar 5, 2026519.55547.50519.55539.05539.053.75%113,220
Mar 4, 2026514.50525.00502.00519.55519.55-0.71%129,013
Mar 2, 2026525.00532.00516.50523.25523.25-1.73%62,860
Feb 27, 2026540.50544.00530.50532.45532.45-0.70%82,236
Feb 26, 2026535.00547.00530.00536.20536.200.50%95,613
Feb 25, 2026531.55549.85528.00533.55533.55-0.36%77,296
Feb 24, 2026536.00541.05531.00535.50535.500.31%30,705
Feb 23, 2026550.00550.00532.00533.85533.85-1.22%44,202
Feb 20, 2026535.50547.15531.20540.45540.450.92%79,929
Feb 19, 2026543.85552.60530.00535.50535.50-0.80%43,193
Feb 18, 2026543.00552.40537.00539.80539.80-0.16%36,650
Feb 17, 2026545.50553.45537.05540.65540.65-0.71%64,414
Feb 16, 2026550.00550.00540.00544.50544.50-0.26%30,039
Feb 13, 2026559.00559.00540.95545.90545.90-2.09%68,612
Feb 12, 2026558.40565.95551.00557.55557.55-0.15%70,602
Feb 11, 2026563.00573.90550.60558.40558.40-0.60%56,293
Feb 10, 2026560.50574.30555.00561.75561.75-1.64%61,964
Feb 9, 2026581.00588.00567.00571.10571.10-0.21%61,827
Feb 6, 2026580.00583.10561.75572.30572.30-0.57%53,265
Feb 5, 2026597.00607.50565.00575.60575.60-1.72%405,194
Feb 4, 2026565.50588.00555.25585.65585.654.58%128,059
Feb 3, 2026555.50560.20536.00560.00560.004.96%145,740
Feb 2, 2026549.60549.90530.00533.55533.55-30,920
Feb 1, 2026545.50549.00530.00533.55533.55-1.93%47,441
Jan 30, 2026540.50551.95536.05544.05544.05-0.02%54,745
Jan 29, 2026567.00569.95541.00544.15544.15-2.00%97,366
Jan 28, 2026550.00558.00534.05555.25555.252.11%164,362
Jan 27, 2026559.10559.10537.30543.80543.80-2.74%71,879
Jan 23, 2026570.00572.65554.90559.10559.10-1.54%53,535
Jan 22, 2026545.00569.30541.55567.85567.854.73%75,613
Jan 21, 2026554.00561.00526.00542.20542.20-2.07%170,259
Jan 20, 2026584.45587.30550.85553.65553.65-4.51%87,137
Jan 19, 2026588.90593.10569.25579.80579.80-2.85%96,426
Jan 16, 2026572.50600.25552.15596.80596.804.21%436,984
Jan 14, 2026585.00586.85564.15572.70571.70-0.79%46,865
Jan 13, 2026580.00597.45575.05577.25576.24-2.24%69,249
Jan 12, 2026571.00597.70555.50590.50589.473.64%162,334
Jan 9, 2026585.50599.30563.00569.75568.76-2.63%109,826
Jan 8, 2026607.00617.95582.00585.15584.13-2.01%475,729
Jan 7, 2026596.00607.50584.40597.15596.11-0.42%81,735
Jan 6, 2026629.95629.95593.60599.65598.60-4.03%259,429
Jan 5, 2026610.00633.00596.40624.80623.712.81%806,267
Jan 2, 2026567.00607.75567.00607.75606.694.99%1,285,253
Jan 1, 2026578.85578.85578.85578.85577.84-5.00%29,755
Dec 31, 2025609.30609.30609.30609.30608.24-5.00%18,668
Dec 30, 2025669.00670.70640.05641.35640.23-4.80%148,132
Dec 29, 2025707.00707.00673.70673.70672.52-5.00%82,862
Dec 26, 2025737.00752.00707.75709.15707.91-4.81%114,417
Dec 24, 2025779.65780.75743.65745.00743.70-4.82%236,163
Dec 23, 2025756.00792.40750.00782.75781.382.88%479,818
Dec 22, 2025739.00760.90725.10760.85759.524.99%418,706
Dec 19, 2025736.00736.00705.00724.70723.43-1.49%41,455
Dec 18, 2025716.00745.00714.00735.65734.371.54%56,953
Dec 17, 2025744.15744.15715.00724.50723.23-1.86%62,044
Dec 16, 2025737.00748.80735.45738.25736.96-1.28%22,933
Dec 15, 2025743.00764.15731.50747.80746.490.15%57,514
Dec 12, 2025746.50758.00730.05746.70745.401.15%148,318
Dec 11, 2025699.00738.90668.90738.20736.914.84%149,247
Dec 10, 2025699.00718.90699.00704.10702.87-1.01%19,917
Dec 9, 2025706.20720.10680.15711.30710.060.72%40,913
Dec 8, 2025702.05719.00687.10706.20704.970.27%54,985
Dec 5, 2025722.50722.80700.05704.30703.07-3.00%50,593
Dec 4, 2025735.00735.00705.05726.10724.83-0.17%40,457
Dec 3, 2025727.00739.90702.05727.35726.081.42%45,834
Dec 2, 2025721.00725.05710.40717.20715.95-1.32%23,093
Dec 1, 2025751.70751.70725.00726.80725.53-2.71%20,556
Nov 28, 2025760.85760.85728.40747.05745.751.75%70,338
Nov 27, 2025742.00755.65715.20734.20732.92-2.48%63,560
Nov 26, 2025759.40767.95741.40752.85751.54-0.53%34,426
Nov 25, 2025725.00767.00725.00756.85755.531.91%51,772
Nov 24, 2025774.70774.70738.00742.70741.40-4.13%94,912
Nov 21, 2025810.00810.90768.80774.70773.35-4.27%66,538
Nov 20, 2025811.00824.35800.00809.25807.840.87%125,140
Nov 19, 2025775.00804.85760.15802.25800.854.66%164,998
Nov 18, 2025795.00795.55748.00766.55765.21-1.79%94,207
Nov 17, 2025780.00805.10766.10780.55779.19-0.11%100,206
Nov 14, 2025731.50782.55731.50781.40780.044.84%278,078
Nov 13, 2025736.05759.00734.15745.30744.00-3.55%239,924
Nov 12, 2025794.80794.80772.75772.75771.40-5.00%51,681
Nov 11, 2025765.00837.00733.05813.40811.986.34%538,190
Nov 10, 2025704.50765.35700.00764.90763.569.93%540,122
Nov 7, 2025630.00695.80625.00695.80694.5910.00%291,342
Nov 6, 2025634.25636.95616.00632.55631.450.23%40,766
Nov 4, 2025650.00650.85628.05631.10630.00-2.03%33,796
Nov 3, 2025650.50658.00637.50644.15643.03-0.48%40,907
Oct 31, 2025639.00654.00618.00647.25646.122.63%242,504
Oct 30, 2025629.90636.65621.05630.65629.551.11%38,128
Oct 29, 2025617.65634.95581.65623.75622.660.99%92,335
Oct 28, 2025620.50624.50612.05617.65616.570.75%26,684
Oct 27, 2025606.00632.00605.70613.05611.981.65%29,741
Oct 24, 2025610.85615.50595.50603.10602.05-1.27%40,822
Oct 23, 2025625.00627.40605.00610.85609.78-3.61%45,463
Oct 21, 2025638.00642.65611.05633.70632.593.03%78,134
Oct 20, 2025575.00620.10546.10615.05613.989.10%135,967
Oct 17, 2025545.05569.60545.05563.75562.772.67%22,699
Oct 16, 2025541.75555.00540.00549.10548.140.21%32,929
Oct 15, 2025570.00570.00535.65547.95546.99-3.01%61,738
Oct 14, 2025571.55580.90561.20564.95563.96-1.97%21,581