Tembo Global

Tembo Global Industries Ltd Historical Data

NSEBSE

₹543.8

(-2.74%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	707	707	673.7	673.7	2,479	5,61,11,001.9	45,882
30-Dec-2025	669	670.7	640.05	641.35	4,916	9,64,05,481.55	63,841
31-Dec-2025	609.3	609.3	609.3	609.3	543	1,13,74,412.4	18,668
01-Jan-2026	578.85	578.85	578.85	578.85	451	1,72,23,681.75	29,755
02-Jan-2026	567	607.75	567	607.75	9,927	76,28,86,070.7	7,60,801
05-Jan-2026	610	633	596.4	624.8	8,935	50,01,65,810.35	2,34,323
06-Jan-2026	629.95	629.95	593.6	599.65	4,922	15,65,30,851.6	1,41,847
07-Jan-2026	596	607.5	584.4	597.15	2,904	4,87,55,508.15	39,994
08-Jan-2026	607	617.95	582	585.15	5,099	28,76,54,651.2	62,686
09-Jan-2026	585.5	599.3	563	569.75	3,825	6,40,74,197.8	59,428
12-Jan-2026	571	597.7	555.5	590.5	4,730	9,41,60,566.35	89,301
13-Jan-2026	580	597.45	575.05	577.25	2,995	4,06,17,506.65	36,108
14-Jan-2026	585	586.85	564.15	572.7	1,933	2,70,48,833.55	23,057
16-Jan-2026	572.5	600.25	552.15	596.8	7,208	25,79,31,144.5	1,50,346
19-Jan-2026	588.9	593.1	569.25	579.8	3,047	5,58,74,649.95	40,376
20-Jan-2026	584.45	587.3	550.85	553.65	2,971	4,90,51,092.15	45,872
21-Jan-2026	554	561	526	542.2	4,608	9,24,77,728.15	54,940
22-Jan-2026	545	569.3	541.55	567.85	2,525	4,21,86,177.65	35,546
23-Jan-2026	570	572.65	554.9	559.1	2,615	3,00,56,478.6	25,356
27-Jan-2026	559.1	559.1	537.3	543.8	2,185	3,92,22,183.7	28,396

Tembo Global: Related NEWS

No Record Found

Invest wise with Expert advice