Tembo Global

Tembo Global Industries Ltd Historical Data

NSEBSE

₹549.1

(0.21%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	597.9	615	597.9	607.75	1,891	3,15,80,185.8	27,042
17-Sep-2025	623	623	592.1	605.55	1,428	2,74,69,849.65	30,017
18-Sep-2025	602.8	614.75	601.55	608.85	1,025	2,72,51,118.8	35,975
19-Sep-2025	617	622.75	599.55	611.6	1,312	2,59,51,689.05	25,474
22-Sep-2025	611	616.55	592	601.75	1,674	4,79,18,282.15	54,002
23-Sep-2025	600.1	609.55	589.9	590.65	1,159	1,74,76,199	17,956
24-Sep-2025	601	601.95	588.55	595.55	1,063	2,30,24,284.4	24,632
25-Sep-2025	595.55	598.9	578.15	584.6	2,170	2,64,69,051.75	24,150
26-Sep-2025	580.2	592	554.1	564.5	3,186	4,98,06,651.75	57,856
29-Sep-2025	594.95	594.95	542.55	576.3	4,616	5,80,76,388.15	52,799
30-Sep-2025	584	609	579.15	590.1	2,396	3,02,70,715.5	23,548
01-Oct-2025	605	605	582.95	587.4	1,202	87,07,197.55	8,640
03-Oct-2025	585	595	582	584.75	951	93,73,580.5	11,970
06-Oct-2025	586	594.1	566.05	577.15	1,969	2,02,85,134.2	21,186
07-Oct-2025	577.05	585	559	561.55	1,764	2,34,61,315	22,791
08-Oct-2025	555	569	541.1	545.95	1,714	1,69,63,670.75	20,063
09-Oct-2025	555.9	571.85	555	564.5	1,784	3,33,96,591.95	42,190
10-Oct-2025	564.5	584.3	564.45	576.45	1,055	1,47,21,004.45	16,275
13-Oct-2025	576.45	579.8	571.55	576.3	694	81,65,396.6	9,317
14-Oct-2025	571.55	580.9	561.2	564.95	1,182	1,22,79,094.85	13,389
15-Oct-2025	570	570	535.65	547.95	2,051	3,41,77,948.35	36,713
16-Oct-2025	541.75	555	540	549.1	1,491	1,80,20,828	19,360

Tembo Global: Related NEWS

No Record Found

Invest wise with Expert advice