Tembo Global Industries Limited (NSE:TEMBO)
India
· Delayed Price · Currency is INR 598.10
-3.50 (-0.58%)
Apr 29, 2026, 3:29 PM IST
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 601.30 | 608.15 | 593.85 | 598.10 | 598.10 | -0.58% | 60,640 |
| Apr 28, 2026 | 613.45 | 613.45 | 596.05 | 601.60 | 601.60 | -0.72% | 67,380 |
| Apr 27, 2026 | 605.00 | 611.00 | 592.35 | 605.95 | 605.95 | 0.09% | 130,977 |
| Apr 24, 2026 | 617.00 | 619.60 | 595.00 | 605.40 | 605.40 | -1.60% | 159,813 |
| Apr 23, 2026 | 614.95 | 626.70 | 609.10 | 615.25 | 615.25 | -0.72% | 86,783 |
| Apr 22, 2026 | 630.00 | 632.00 | 616.25 | 619.70 | 619.70 | -0.86% | 181,628 |
| Apr 21, 2026 | 604.50 | 630.00 | 602.00 | 625.05 | 625.05 | 3.88% | 270,916 |
| Apr 20, 2026 | 585.50 | 607.00 | 577.65 | 601.70 | 601.70 | 3.34% | 147,993 |
| Apr 17, 2026 | 586.00 | 591.95 | 580.00 | 582.25 | 582.25 | -0.92% | 122,356 |
| Apr 16, 2026 | 592.60 | 594.20 | 580.10 | 587.65 | 587.65 | -0.04% | 125,549 |
| Apr 15, 2026 | 594.00 | 609.95 | 584.50 | 587.90 | 587.90 | 0.56% | 438,694 |
| Apr 13, 2026 | 559.95 | 590.00 | 545.00 | 584.65 | 584.65 | 2.64% | 323,311 |
| Apr 10, 2026 | 555.00 | 574.95 | 548.05 | 569.60 | 569.60 | 3.52% | 181,254 |
| Apr 9, 2026 | 530.50 | 553.90 | 525.50 | 550.25 | 550.25 | 3.58% | 162,505 |
| Apr 8, 2026 | 509.00 | 552.00 | 494.05 | 531.25 | 531.25 | 9.91% | 600,160 |
| Apr 7, 2026 | 500.00 | 501.95 | 480.05 | 483.35 | 483.35 | -3.12% | 124,072 |
| Apr 6, 2026 | 499.70 | 504.30 | 477.80 | 498.90 | 498.90 | 1.51% | 208,919 |
| Apr 2, 2026 | 475.00 | 495.00 | 467.90 | 491.50 | 491.50 | 2.40% | 242,517 |
| Apr 1, 2026 | 488.00 | 489.60 | 470.00 | 480.00 | 480.00 | 2.61% | 293,667 |
| Mar 30, 2026 | 475.00 | 475.05 | 433.35 | 467.80 | 467.80 | 0.10% | 310,076 |
| Mar 27, 2026 | 488.05 | 490.05 | 451.25 | 467.35 | 467.35 | -4.72% | 369,796 |
| Mar 25, 2026 | 494.00 | 503.90 | 484.55 | 490.50 | 490.50 | 0.67% | 268,177 |
| Mar 24, 2026 | 506.00 | 506.00 | 479.80 | 487.25 | 487.25 | -0.68% | 113,962 |
| Mar 23, 2026 | 502.00 | 502.00 | 471.60 | 490.60 | 490.60 | -2.15% | 129,777 |
| Mar 20, 2026 | 501.00 | 505.95 | 497.15 | 501.40 | 501.40 | 0.12% | 63,392 |
| Mar 19, 2026 | 505.50 | 514.00 | 495.00 | 500.80 | 500.80 | -1.49% | 63,792 |
| Mar 18, 2026 | 519.00 | 519.35 | 502.00 | 508.40 | 508.40 | -1.15% | 66,699 |
| Mar 17, 2026 | 505.50 | 519.55 | 497.35 | 514.30 | 514.30 | 2.57% | 186,195 |
| Mar 16, 2026 | 513.25 | 518.95 | 490.00 | 501.40 | 501.40 | -1.81% | 100,457 |
| Mar 13, 2026 | 515.00 | 520.00 | 499.95 | 510.65 | 510.65 | -0.37% | 88,780 |
| Mar 12, 2026 | 525.05 | 525.05 | 508.20 | 512.55 | 512.55 | -2.23% | 111,666 |
| Mar 11, 2026 | 535.50 | 535.50 | 520.60 | 524.25 | 524.25 | -1.70% | 215,794 |
| Mar 10, 2026 | 535.50 | 535.50 | 518.70 | 533.30 | 533.30 | 0.12% | 100,787 |
| Mar 9, 2026 | 513.00 | 554.90 | 510.00 | 532.65 | 532.65 | - | 256,239 |
| 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 |
| 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 |