Tembo Global

Tembo Global Industries Ltd Historical Data

NSEBSE

₹584.6

(-1.84%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	622.7	664.2	601	644.15	4,018	10,38,47,664.9	85,157
29-Aug-2025	644.15	667.95	644.15	654.6	1,984	4,07,44,472.7	36,575
01-Sep-2025	674.95	675	617.5	619.75	2,555	7,01,34,025.25	66,445
02-Sep-2025	619.75	632.85	607	622.25	2,306	3,93,94,696.6	32,224
03-Sep-2025	616	655.05	616	651.15	2,384	4,71,20,597	43,566
04-Sep-2025	657.5	666.95	626	636.1	1,898	3,49,60,687.7	31,282
05-Sep-2025	628.65	643.7	614.1	624.65	1,680	2,40,09,347.85	23,765
08-Sep-2025	624.3	639.45	609.05	613.15	1,736	2,85,02,606.15	31,236
09-Sep-2025	611.35	647.65	595.05	612.05	3,008	5,03,79,377.35	44,973
10-Sep-2025	619.8	635	613.05	625.95	1,367	1,76,59,275.9	19,265
11-Sep-2025	626	629.65	611.05	613.6	1,352	1,50,80,495.05	16,356
12-Sep-2025	640	640	598	601.5	2,160	2,98,12,286.85	33,646
15-Sep-2025	598.5	606	586.05	597.9	2,161	2,77,96,551.75	22,899
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

Tembo Global: Related NEWS

No Record Found

Invest wise with Expert advice