Tembo Global Industries Ltd. TEMBO
NSE · India · Producer Manufacturing
INR 57.20-0.47 (-0.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 57.16 | -0.88% | INR 57.67 | INR 58.56 | INR 56.25 | 955.70K |
| 2026-09-30 | INR 57.67 | -0.55% | INR 58.00 | INR 58.56 | INR 57.05 | 736.22K |
| 2026-09-29 | INR 57.99 | +0.42% | INR 57.75 | INR 58.51 | INR 57.00 | 680.81K |
| 2026-09-28 | INR 57.75 | -0.91% | INR 58.75 | INR 59.54 | INR 57.56 | 1.01M |
| 2026-09-25 | INR 58.28 | -1.65% | INR 59.82 | INR 63.37 | INR 57.40 | 3.97M |
| 2026-09-24 | INR 59.26 | -0.08% | INR 59.00 | INR 63.00 | INR 58.55 | 4.70M |
| 2026-09-23 | INR 59.31 | +3.40% | INR 57.63 | INR 61.48 | INR 57.30 | 1.39M |
| 2026-09-22 | INR 57.36 | -0.76% | INR 57.99 | INR 58.86 | INR 57.01 | 1.03M |
| 2026-09-21 | INR 57.80 | +2.87% | INR 56.19 | INR 59.00 | INR 56.19 | 1.80M |
| 2026-09-18 | INR 56.19 | -0.67% | INR 57.00 | INR 57.00 | INR 55.90 | 302.44K |
| 2026-09-17 | INR 56.57 | +0.16% | INR 56.40 | INR 57.30 | INR 55.51 | 727.90K |
| 2026-09-16 | INR 56.48 | +1.73% | INR 55.10 | INR 57.00 | INR 54.25 | 967.67K |
| 2026-09-15 | INR 55.52 | -1.00% | INR 56.60 | INR 56.98 | INR 55.10 | 967.19K |
| 2026-09-14 | INR 56.08 | 0.00% | INR 56.08 | INR 56.08 | INR 56.08 | 0 |
| 2026-09-11 | INR 56.08 | -1.82% | INR 56.90 | INR 57.00 | INR 56.00 | 1.26M |
| 2026-09-10 | INR 57.12 | -0.57% | INR 57.05 | INR 57.89 | INR 57.00 | 345.68K |
| 2026-09-09 | INR 57.45 | -1.24% | INR 58.45 | INR 58.50 | INR 57.36 | 487.52K |
| 2026-09-08 | INR 58.17 | -0.44% | INR 59.40 | INR 59.62 | INR 58.00 | 869.95K |
| 2026-09-07 | INR 58.43 | -0.07% | INR 59.75 | INR 60.50 | INR 57.61 | 4.64M |
| 2026-09-04 | INR 58.47 | +4.52% | INR 56.10 | INR 61.20 | INR 55.40 | 7.42M |
| 2026-09-03 | INR 55.94 | -1.29% | INR 56.80 | INR 57.24 | INR 55.85 | 902.51K |
| 2026-09-02 | INR 56.67 | +1.14% | INR 55.80 | INR 57.85 | INR 55.50 | 4.41M |
| 2026-09-01 | INR 56.03 | -3.48% | INR 58.00 | INR 58.10 | INR 55.80 | 1.22M |
| 2026-08-31 | INR 58.05 | -0.26% | INR 58.30 | INR 59.20 | INR 57.20 | 1.30M |
| 2026-08-28 | INR 58.20 | +0.87% | INR 57.70 | INR 59.00 | INR 57.25 | 851.62K |
| 2026-08-27 | INR 57.70 | -1.20% | INR 59.20 | INR 59.30 | INR 57.00 | 759.49K |
| 2026-08-26 | INR 58.40 | +3.73% | INR 56.35 | INR 59.25 | INR 56.00 | 1.99M |
| 2026-08-25 | INR 56.30 | -2.43% | INR 57.50 | INR 58.00 | INR 55.00 | 1.53M |
| 2026-08-24 | INR 57.70 | -1.03% | INR 58.35 | INR 59.60 | INR 57.10 | 816.46K |
| 2026-08-21 | INR 58.30 | +0.17% | INR 58.20 | INR 59.75 | INR 57.55 | 1.84M |
| 2026-08-20 | INR 58.20 | -2.59% | INR 60.20 | INR 60.75 | INR 57.60 | 1.04M |
| 2026-08-19 | INR 59.75 | 0.00% | INR 59.60 | INR 60.85 | INR 59.10 | 1.97M |
| 2026-08-18 | INR 59.75 | -0.99% | INR 60.35 | INR 61.75 | INR 59.05 | 1.57M |
| 2026-08-17 | INR 60.35 | -0.74% | INR 60.95 | INR 62.90 | INR 60.05 | 1.97M |
| 2026-08-14 | INR 60.80 | +1.59% | INR 59.60 | INR 63.00 | INR 59.55 | 1.03M |
| 2026-08-13 | INR 59.85 | -2.29% | INR 61.25 | INR 61.35 | INR 59.45 | 1.12M |
| 2026-08-12 | INR 61.25 | -0.73% | INR 64.00 | INR 64.40 | INR 60.00 | 3.12M |
| 2026-08-11 | INR 61.70 | -0.64% | INR 62.10 | INR 65.55 | INR 61.20 | 4.56M |
| 2026-08-10 | INR 62.10 | +1.89% | INR 61.00 | INR 64.25 | INR 60.95 | 2.67M |
| 2026-08-07 | INR 60.95 | -4.47% | INR 63.75 | INR 64.00 | INR 60.55 | 2.32M |
| 2026-08-06 | INR 63.80 | -3.19% | INR 66.00 | INR 66.70 | INR 59.70 | 7.18M |
| 2026-08-05 | INR 65.90 | +14.78% | INR 59.70 | INR 68.85 | INR 58.95 | 17.11M |
| 2026-08-04 | INR 57.42 | +2.45% | INR 56.40 | INR 58.10 | INR 56.10 | 2.60M |
| 2026-08-03 | INR 56.04 | +1.29% | INR 56.31 | INR 57.42 | INR 55.48 | 2.82M |
| 2026-07-31 | INR 55.33 | -2.22% | INR 56.58 | INR 57.20 | INR 54.83 | 1.03M |
| 2026-07-30 | INR 56.58 | +1.05% | INR 55.99 | INR 57.10 | INR 55.99 | 1.09M |
| 2026-07-29 | INR 55.99 | -0.23% | INR 56.79 | INR 56.79 | INR 55.51 | 622.90K |
| 2026-07-28 | INR 56.12 | +1.61% | INR 55.00 | INR 58.45 | INR 53.50 | 5.83M |
| 2026-07-27 | INR 55.23 | +4.13% | INR 53.40 | INR 56.03 | INR 53.40 | 3.16M |
| 2026-07-24 | INR 53.04 | -0.35% | INR 54.08 | INR 54.08 | INR 52.44 | 389.91K |
| 2026-07-23 | INR 53.22 | +1.17% | INR 52.55 | INR 54.99 | INR 52.50 | 1.59M |
| 2026-07-22 | INR 52.61 | -4.00% | INR 55.60 | INR 55.60 | INR 51.72 | 1.50M |
| 2026-07-21 | INR 54.80 | +0.18% | INR 55.50 | INR 55.70 | INR 54.50 | 245.64K |
| 2026-07-20 | INR 54.70 | -0.04% | INR 54.72 | INR 55.79 | INR 54.56 | 1.14M |
| 2026-07-17 | INR 54.72 | -0.55% | INR 55.28 | INR 55.29 | INR 54.60 | 1.24M |
| 2026-07-16 | INR 55.02 | +0.56% | INR 56.70 | INR 56.70 | INR 54.17 | 1.21M |
| 2026-07-15 | INR 54.72 | +0.05% | INR 54.69 | INR 55.50 | INR 53.94 | 1.48M |
| 2026-07-14 | INR 54.69 | -1.09% | INR 55.25 | INR 56.22 | INR 54.51 | 852.10K |
| 2026-07-13 | INR 55.29 | -0.79% | INR 55.85 | INR 56.56 | INR 55.01 | 1.11M |
| 2026-07-10 | INR 55.74 | -1.36% | INR 56.60 | INR 57.68 | INR 55.50 | 1.04M |
| 2026-07-09 | INR 56.51 | -0.23% | INR 56.63 | INR 57.49 | INR 56.20 | 578.12K |
| 2026-07-08 | INR 56.63 | -1.76% | INR 57.60 | INR 58.40 | INR 55.88 | 1.00M |
| 2026-07-07 | INR 57.65 | +1.63% | INR 57.24 | INR 59.44 | INR 55.80 | 5.06M |
| 2026-07-06 | INR 56.72 | -1.70% | INR 58.21 | INR 58.90 | INR 56.50 | 1.28M |
| 2026-07-03 | INR 57.71 | -0.31% | INR 58.80 | INR 58.80 | INR 57.34 | 515.51K |
| 2026-07-02 | INR 57.88 | -1.58% | INR 59.40 | INR 59.50 | INR 57.50 | 1.50M |
| 2026-07-01 | INR 58.81 | +3.03% | INR 57.51 | INR 59.88 | INR 57.21 | 3.46M |
| 2026-06-30 | INR 57.08 | +3.38% | INR 55.49 | INR 58.49 | INR 54.94 | 4.04M |
| 2026-06-29 | INR 55.22 | -0.39% | INR 55.80 | INR 55.99 | INR 53.76 | 1.75M |
| 2026-06-26 | INR 55.44 | 0.00% | INR 55.44 | INR 55.44 | INR 55.44 | 0 |
| 2026-06-25 | INR 55.44 | +1.82% | INR 55.00 | INR 57.12 | INR 54.76 | 2.73M |
| 2026-06-24 | INR 54.44 | -0.77% | INR 54.79 | INR 55.83 | INR 54.10 | 729.18K |
| 2026-06-23 | INR 54.87 | -2.82% | INR 56.60 | INR 56.79 | INR 54.50 | 1.10M |
| 2026-06-22 | INR 56.46 | +0.53% | INR 56.99 | INR 56.99 | INR 56.20 | 422.93K |
| 2026-06-19 | INR 56.16 | -1.53% | INR 57.03 | INR 57.91 | INR 55.80 | 1.73M |
| 2026-06-18 | INR 57.03 | +0.10% | INR 57.50 | INR 57.60 | INR 56.80 | 387.44K |
| 2026-06-17 | INR 56.98 | +0.54% | INR 57.03 | INR 57.63 | INR 56.61 | 741.19K |
| 2026-06-16 | INR 56.67 | -0.18% | INR 57.50 | INR 58.49 | INR 56.00 | 2.17M |
| 2026-06-15 | INR 56.78 | +3.59% | INR 56.30 | INR 58.96 | INR 55.57 | 2.99M |
| 2026-06-12 | INR 54.81 | +0.62% | INR 55.50 | INR 56.51 | INR 54.10 | 1.35M |
| 2026-06-11 | INR 54.47 | -0.16% | INR 54.00 | INR 55.90 | INR 53.55 | 1.61M |
| 2026-06-10 | INR 54.56 | -2.15% | INR 56.29 | INR 58.20 | INR 53.50 | 1.86M |
| 2026-06-09 | INR 55.76 | -2.62% | INR 57.26 | INR 58.05 | INR 55.01 | 1.81M |
| 2026-06-08 | INR 57.26 | -4.10% | INR 59.00 | INR 59.20 | INR 57.00 | 654.98K |
| 2026-06-05 | INR 59.71 | -0.51% | INR 60.50 | INR 60.80 | INR 59.40 | 637.05K |
| 2026-06-04 | INR 60.01 | +5.07% | INR 57.65 | INR 60.60 | INR 56.91 | 1.87M |
| 2026-06-03 | INR 57.12 | -3.60% | INR 59.60 | INR 59.60 | INR 56.81 | 1.22M |
| 2026-06-02 | INR 59.25 | -1.02% | INR 59.80 | INR 60.00 | INR 58.06 | 961.79K |
| 2026-06-01 | INR 59.86 | -0.75% | INR 60.90 | INR 60.90 | INR 58.44 | 1.56M |
| 2026-05-29 | INR 60.31 | -3.18% | INR 62.18 | INR 62.28 | INR 60.01 | 955.89K |