Price Data Selection & Download
Tembo Global Industries Share Price All Time Records & Statistics (Jun 2018 - Sep 2026)
1568 daily OHLCV records on NSE from June 2018 to Sept. 2026. Analyse TEMBO FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹905.00
January 03, 2025
NSE Exchange
Share Price All Time Low
₹1.45
June 06, 2018
NSE Exchange
Highest Volume Trading Day
17,112,668
August 05, 2026 • ₹65.90
NSE Exchange
Share Price History Data (Jun 2018 - Sep 2026)
TEMBO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹57.00 | ₹57.00 | ₹55.90 | ₹56.19 | 302,439 |
| 2026-09-17 | ₹56.40 | ₹57.30 | ₹55.51 | ₹56.57 | 727,896 |
| 2026-09-16 | ₹55.10 | ₹57.00 | ₹54.25 | ₹56.48 | 967,666 |
| 2026-09-15 | ₹56.60 | ₹56.98 | ₹55.10 | ₹55.52 | 967,188 |
| 2026-09-11 | ₹56.90 | ₹57.00 | ₹56.00 | ₹56.08 | 1,259,812 |
| 2026-09-10 | ₹57.05 | ₹57.89 | ₹57.00 | ₹57.12 | 345,675 |
| 2026-09-09 | ₹58.45 | ₹58.50 | ₹57.36 | ₹57.45 | 487,518 |
| 2026-09-08 | ₹59.40 | ₹59.62 | ₹58.00 | ₹58.17 | 869,954 |
| 2026-09-07 | ₹59.75 | ₹60.50 | ₹57.61 | ₹58.43 | 4,643,901 |
| 2026-09-04 | ₹56.10 | ₹61.20 | ₹55.40 | ₹58.47 | 7,416,209 |
| 2026-09-03 | ₹56.80 | ₹57.24 | ₹55.85 | ₹55.94 | 902,512 |
| 2026-09-02 | ₹55.80 | ₹57.85 | ₹55.50 | ₹56.67 | 4,407,998 |
| 2026-09-01 | ₹58.00 | ₹58.10 | ₹55.80 | ₹56.03 | 1,217,711 |
| 2026-08-31 | ₹58.30 | ₹59.20 | ₹57.20 | ₹58.05 | 1,303,121 |
| 2026-08-28 | ₹57.70 | ₹59.00 | ₹57.25 | ₹58.20 | 851,623 |
| 2026-08-27 | ₹59.20 | ₹59.30 | ₹57.00 | ₹57.70 | 759,490 |
| 2026-08-26 | ₹56.35 | ₹59.25 | ₹56.00 | ₹58.40 | 1,994,181 |
| 2026-08-25 | ₹57.50 | ₹58.00 | ₹55.00 | ₹56.30 | 1,528,447 |
| 2026-08-24 | ₹58.35 | ₹59.60 | ₹57.10 | ₹57.70 | 816,455 |
| 2026-08-21 | ₹58.20 | ₹59.75 | ₹57.55 | ₹58.30 | 1,835,768 |
| 2026-08-20 | ₹60.20 | ₹60.75 | ₹57.60 | ₹58.20 | 1,037,585 |
| 2026-08-19 | ₹59.60 | ₹60.85 | ₹59.10 | ₹59.75 | 1,970,791 |
| 2026-08-18 | ₹60.35 | ₹61.75 | ₹59.05 | ₹59.75 | 1,565,063 |
| 2026-08-17 | ₹60.95 | ₹62.90 | ₹60.05 | ₹60.35 | 1,969,962 |
| 2026-08-14 | ₹59.60 | ₹63.00 | ₹59.55 | ₹60.80 | 1,028,275 |
| 2026-08-13 | ₹61.25 | ₹61.35 | ₹59.45 | ₹59.85 | 1,123,889 |
| 2026-08-12 | ₹64.00 | ₹64.40 | ₹60.00 | ₹61.25 | 3,117,022 |
| 2026-08-11 | ₹62.10 | ₹65.55 | ₹61.20 | ₹61.70 | 4,555,558 |
| 2026-08-10 | ₹61.00 | ₹64.25 | ₹60.95 | ₹62.10 | 2,671,096 |
| 2026-08-07 | ₹63.75 | ₹64.00 | ₹60.55 | ₹60.95 | 2,317,780 |
| 2026-08-06 | ₹66.00 | ₹66.70 | ₹59.70 | ₹63.80 | 7,180,582 |
| 2026-08-05 | ₹59.70 | ₹68.85 | ₹58.95 | ₹65.90 | 17,112,668 |
| 2026-08-04 | ₹56.40 | ₹58.10 | ₹56.10 | ₹57.40 | 2,604,990 |
| 2026-08-03 | ₹563.05 | ₹574.20 | ₹554.80 | ₹560.40 | 282,121 |
| 2026-07-31 | ₹565.80 | ₹572.00 | ₹548.25 | ₹553.25 | 102,890 |
| 2026-07-30 | ₹559.90 | ₹571.00 | ₹559.90 | ₹565.80 | 109,167 |
| 2026-07-29 | ₹567.95 | ₹567.95 | ₹555.05 | ₹559.90 | 62,290 |
| 2026-07-28 | ₹550.00 | ₹584.50 | ₹535.00 | ₹561.20 | 582,906 |
| 2026-07-27 | ₹534.00 | ₹560.25 | ₹534.00 | ₹552.30 | 316,273 |
| 2026-07-24 | ₹540.80 | ₹540.80 | ₹524.45 | ₹530.40 | 38,991 |
| 2026-07-23 | ₹525.50 | ₹549.90 | ₹525.00 | ₹532.25 | 159,288 |
| 2026-07-22 | ₹556.05 | ₹556.05 | ₹517.15 | ₹526.10 | 149,961 |
| 2026-07-21 | ₹555.00 | ₹557.00 | ₹545.00 | ₹548.00 | 24,564 |
| 2026-07-20 | ₹547.20 | ₹557.95 | ₹545.60 | ₹547.00 | 114,242 |
| 2026-07-17 | ₹552.75 | ₹552.95 | ₹546.00 | ₹547.20 | 124,299 |
| 2026-07-16 | ₹567.00 | ₹567.00 | ₹541.65 | ₹550.20 | 120,640 |
| 2026-07-15 | ₹546.90 | ₹555.00 | ₹539.35 | ₹547.15 | 147,580 |
| 2026-07-14 | ₹552.50 | ₹562.20 | ₹545.05 | ₹546.90 | 85,210 |
| 2026-07-13 | ₹558.50 | ₹565.65 | ₹550.10 | ₹552.95 | 111,161 |
| 2026-07-10 | ₹566.00 | ₹576.80 | ₹555.00 | ₹557.35 | 103,904 |
| 2026-07-09 | ₹566.35 | ₹574.95 | ₹562.00 | ₹565.05 | 57,812 |
| 2026-07-08 | ₹576.00 | ₹584.00 | ₹558.75 | ₹566.35 | 100,116 |
| 2026-07-07 | ₹572.45 | ₹594.40 | ₹558.00 | ₹576.50 | 506,231 |
| 2026-07-06 | ₹582.10 | ₹589.00 | ₹565.00 | ₹567.25 | 128,443 |
| 2026-07-03 | ₹588.00 | ₹588.00 | ₹573.40 | ₹577.05 | 51,551 |
| 2026-07-02 | ₹594.00 | ₹595.00 | ₹575.00 | ₹578.85 | 150,208 |
| 2026-07-01 | ₹575.10 | ₹598.85 | ₹572.05 | ₹588.15 | 346,497 |
| 2026-06-30 | ₹554.95 | ₹584.95 | ₹549.45 | ₹570.85 | 404,009 |
| 2026-06-29 | ₹558.00 | ₹559.85 | ₹537.55 | ₹552.20 | 175,197 |
| 2026-06-25 | ₹550.00 | ₹571.20 | ₹547.55 | ₹554.35 | 272,871 |
| 2026-06-24 | ₹547.90 | ₹558.35 | ₹541.00 | ₹544.45 | 72,918 |
| 2026-06-23 | ₹566.00 | ₹567.95 | ₹545.00 | ₹548.70 | 109,888 |
| 2026-06-22 | ₹569.95 | ₹569.95 | ₹562.00 | ₹564.60 | 42,293 |
| 2026-06-19 | ₹570.35 | ₹579.10 | ₹558.00 | ₹561.60 | 173,209 |
| 2026-06-18 | ₹575.00 | ₹576.00 | ₹568.00 | ₹570.35 | 38,744 |
| 2026-06-17 | ₹570.25 | ₹576.30 | ₹566.10 | ₹569.80 | 74,119 |
| 2026-06-16 | ₹575.00 | ₹584.95 | ₹560.00 | ₹566.75 | 217,492 |
| 2026-06-15 | ₹563.00 | ₹589.60 | ₹555.70 | ₹567.80 | 298,703 |
| 2026-06-12 | ₹555.00 | ₹565.05 | ₹541.00 | ₹548.10 | 135,019 |
| 2026-06-11 | ₹540.00 | ₹559.00 | ₹535.50 | ₹544.70 | 160,869 |
| 2026-06-10 | ₹562.95 | ₹582.00 | ₹535.00 | ₹545.60 | 185,973 |
| 2026-06-09 | ₹572.60 | ₹580.50 | ₹550.10 | ₹557.60 | 181,497 |
| 2026-06-08 | ₹590.00 | ₹592.00 | ₹570.00 | ₹572.60 | 65,498 |
| 2026-06-05 | ₹605.00 | ₹608.00 | ₹594.00 | ₹597.05 | 63,705 |
| 2026-06-04 | ₹576.45 | ₹605.95 | ₹569.10 | ₹600.10 | 186,559 |
| 2026-06-03 | ₹596.00 | ₹596.00 | ₹568.05 | ₹571.15 | 122,439 |
| 2026-06-02 | ₹598.00 | ₹600.00 | ₹580.55 | ₹592.50 | 96,179 |
| 2026-06-01 | ₹609.00 | ₹609.00 | ₹584.40 | ₹598.60 | 155,894 |
| 2026-05-29 | ₹621.80 | ₹622.80 | ₹600.10 | ₹603.15 | 95,589 |
| 2026-05-27 | ₹612.30 | ₹630.00 | ₹607.55 | ₹622.95 | 214,527 |
| 2026-05-26 | ₹638.90 | ₹640.00 | ₹603.00 | ₹611.95 | 266,137 |
| 2026-05-25 | ₹632.40 | ₹656.20 | ₹623.00 | ₹634.90 | 1,121,924 |
| 2026-05-22 | ₹598.70 | ₹644.90 | ₹590.10 | ₹630.95 | 342,267 |
| 2026-05-21 | ₹598.50 | ₹603.95 | ₹590.00 | ₹598.70 | 33,199 |
| 2026-05-20 | ₹565.00 | ₹593.00 | ₹562.00 | ₹587.55 | 35,906 |
| 2026-05-19 | ₹564.40 | ₹575.00 | ₹559.60 | ₹569.65 | 19,696 |
| 2026-05-18 | ₹572.10 | ₹572.10 | ₹549.00 | ₹562.25 | 49,255 |
| 2026-05-15 | ₹571.10 | ₹584.95 | ₹565.00 | ₹576.10 | 31,258 |
| 2026-05-14 | ₹582.30 | ₹587.00 | ₹571.00 | ₹574.45 | 17,838 |
| 2026-05-13 | ₹560.20 | ₹588.00 | ₹553.55 | ₹581.60 | 105,818 |
| 2026-05-12 | ₹588.00 | ₹589.00 | ₹561.00 | ₹569.30 | 117,161 |
| 2026-05-11 | ₹603.00 | ₹605.95 | ₹585.20 | ₹590.45 | 64,840 |
| 2026-05-08 | ₹615.00 | ₹615.00 | ₹601.10 | ₹605.70 | 43,742 |
| 2026-05-07 | ₹599.75 | ₹611.00 | ₹596.65 | ₹605.95 | 74,858 |
| 2026-05-06 | ₹604.00 | ₹606.90 | ₹596.30 | ₹603.45 | 28,954 |
| 2026-05-05 | ₹607.00 | ₹610.35 | ₹596.30 | ₹600.40 | 43,994 |
| 2026-05-04 | ₹612.00 | ₹613.45 | ₹602.00 | ₹607.40 | 90,856 |
| 2026-04-30 | ₹597.00 | ₹609.00 | ₹587.55 | ₹604.95 | 102,723 |
| 2026-04-29 | ₹601.30 | ₹608.15 | ₹593.85 | ₹598.10 | 60,640 |
| 2026-04-28 | ₹613.45 | ₹613.45 | ₹596.05 | ₹601.60 | 67,380 |
| 2026-04-27 | ₹605.00 | ₹611.00 | ₹592.35 | ₹605.95 | 130,977 |
| 2026-04-24 | ₹617.00 | ₹619.60 | ₹595.00 | ₹605.40 | 159,813 |
| 2026-04-23 | ₹614.95 | ₹626.70 | ₹609.10 | ₹615.25 | 86,783 |
| 2026-04-22 | ₹630.00 | ₹632.00 | ₹616.25 | ₹619.70 | 181,628 |
| 2026-04-21 | ₹604.50 | ₹630.00 | ₹602.00 | ₹625.05 | 270,916 |
| 2026-04-20 | ₹585.50 | ₹607.00 | ₹577.65 | ₹601.70 | 147,993 |
| 2026-04-17 | ₹586.00 | ₹591.95 | ₹580.00 | ₹582.25 | 122,356 |
| 2026-04-16 | ₹592.60 | ₹594.20 | ₹580.10 | ₹587.65 | 125,549 |
| 2026-04-15 | ₹594.00 | ₹609.95 | ₹584.50 | ₹587.90 | 438,694 |
| 2026-04-13 | ₹559.95 | ₹590.00 | ₹545.00 | ₹584.65 | 323,311 |
| 2026-04-10 | ₹555.00 | ₹574.95 | ₹548.05 | ₹569.60 | 181,254 |
| 2026-04-09 | ₹530.50 | ₹553.90 | ₹525.50 | ₹550.25 | 162,505 |
| 2026-04-08 | ₹509.00 | ₹552.00 | ₹494.05 | ₹531.25 | 600,160 |
| 2026-04-07 | ₹500.00 | ₹501.95 | ₹480.05 | ₹483.35 | 124,072 |
| 2026-04-06 | ₹499.70 | ₹504.30 | ₹477.80 | ₹498.90 | 208,919 |
| 2026-04-02 | ₹475.00 | ₹495.00 | ₹467.90 | ₹491.50 | 242,517 |
| 2026-04-01 | ₹488.00 | ₹489.60 | ₹470.00 | ₹480.00 | 293,667 |
| 2026-03-30 | ₹475.00 | ₹475.05 | ₹433.35 | ₹467.80 | 310,076 |
| 2026-03-27 | ₹488.05 | ₹490.05 | ₹451.25 | ₹467.35 | 369,796 |
| 2026-03-25 | ₹494.00 | ₹503.90 | ₹484.55 | ₹490.50 | 268,177 |
| 2026-03-24 | ₹506.00 | ₹506.00 | ₹479.80 | ₹487.25 | 113,962 |
| 2026-03-23 | ₹502.00 | ₹502.00 | ₹471.60 | ₹490.60 | 129,777 |
| 2026-03-20 | ₹501.00 | ₹505.95 | ₹497.15 | ₹501.40 | 63,392 |
| 2026-03-19 | ₹505.50 | ₹514.00 | ₹495.00 | ₹500.80 | 63,792 |
| 2026-03-18 | ₹519.00 | ₹519.35 | ₹502.00 | ₹508.40 | 66,699 |
| 2026-03-17 | ₹505.50 | ₹519.55 | ₹497.35 | ₹514.30 | 186,195 |
| 2026-03-16 | ₹513.25 | ₹518.95 | ₹490.00 | ₹501.40 | 100,457 |
| 2026-03-13 | ₹515.00 | ₹520.00 | ₹499.95 | ₹510.65 | 88,780 |
| 2026-03-12 | ₹525.05 | ₹525.05 | ₹508.20 | ₹512.55 | 111,666 |
| 2026-03-11 | ₹535.50 | ₹535.50 | ₹520.60 | ₹524.25 | 215,794 |
| 2026-03-10 | ₹535.50 | ₹535.50 | ₹518.70 | ₹533.30 | 100,787 |
| 2026-03-09 | ₹513.00 | ₹554.90 | ₹510.00 | ₹532.65 | 256,239 |
| 2026-03-06 | ₹535.50 | ₹544.95 | ₹525.50 | ₹532.65 | 55,884 |
| 2026-03-05 | ₹519.55 | ₹547.50 | ₹519.55 | ₹539.05 | 113,220 |
| 2026-03-04 | ₹514.50 | ₹525.00 | ₹502.00 | ₹519.55 | 129,013 |
| 2026-03-02 | ₹525.00 | ₹532.00 | ₹516.50 | ₹523.25 | 62,860 |
| 2026-02-27 | ₹540.50 | ₹544.00 | ₹530.50 | ₹532.45 | 82,236 |
| 2026-02-26 | ₹535.00 | ₹547.00 | ₹530.00 | ₹536.20 | 95,613 |
| 2026-02-25 | ₹531.55 | ₹549.85 | ₹528.00 | ₹533.55 | 77,296 |
| 2026-02-24 | ₹536.00 | ₹541.05 | ₹531.00 | ₹535.50 | 30,705 |
| 2026-02-23 | ₹550.00 | ₹550.00 | ₹532.00 | ₹533.85 | 44,202 |
| 2026-02-20 | ₹535.50 | ₹547.15 | ₹531.20 | ₹540.45 | 79,929 |
| 2026-02-19 | ₹543.85 | ₹552.60 | ₹530.00 | ₹535.50 | 43,193 |
| 2026-02-18 | ₹543.00 | ₹552.40 | ₹537.00 | ₹539.80 | 36,650 |
| 2026-02-17 | ₹545.50 | ₹553.45 | ₹537.05 | ₹540.65 | 64,414 |
| 2026-02-16 | ₹550.00 | ₹550.00 | ₹540.00 | ₹544.50 | 30,039 |
| 2026-02-13 | ₹559.00 | ₹559.00 | ₹540.95 | ₹545.90 | 68,612 |
| 2026-02-12 | ₹558.40 | ₹565.95 | ₹551.00 | ₹557.55 | 70,602 |
| 2026-02-11 | ₹563.00 | ₹573.90 | ₹550.60 | ₹558.40 | 56,293 |
| 2026-02-10 | ₹560.50 | ₹574.30 | ₹555.00 | ₹561.75 | 61,964 |
| 2026-02-09 | ₹581.00 | ₹588.00 | ₹567.00 | ₹571.10 | 61,827 |
| 2026-02-06 | ₹580.00 | ₹583.10 | ₹561.75 | ₹572.30 | 53,265 |
| 2026-02-05 | ₹597.00 | ₹607.50 | ₹565.00 | ₹575.60 | 405,194 |
| 2026-02-04 | ₹565.50 | ₹588.00 | ₹555.25 | ₹585.65 | 128,059 |
| 2026-02-03 | ₹555.50 | ₹560.20 | ₹536.00 | ₹560.00 | 145,740 |
| 2026-02-02 | ₹549.60 | ₹549.90 | ₹530.00 | ₹533.55 | 30,920 |
| 2026-02-01 | ₹545.50 | ₹549.00 | ₹530.00 | ₹533.55 | 47,441 |
| 2026-01-30 | ₹540.50 | ₹551.95 | ₹536.05 | ₹544.05 | 54,745 |
| 2026-01-29 | ₹567.00 | ₹569.95 | ₹541.00 | ₹544.15 | 97,366 |
| 2026-01-28 | ₹550.00 | ₹558.00 | ₹534.05 | ₹555.25 | 164,362 |
| 2026-01-27 | ₹559.10 | ₹559.10 | ₹537.30 | ₹543.80 | 71,879 |
| 2026-01-23 | ₹570.00 | ₹572.65 | ₹554.90 | ₹559.10 | 53,535 |
| 2026-01-22 | ₹545.00 | ₹569.30 | ₹541.55 | ₹567.85 | 75,613 |
| 2026-01-21 | ₹554.00 | ₹561.00 | ₹526.00 | ₹542.20 | 170,259 |
| 2026-01-20 | ₹584.45 | ₹587.30 | ₹550.85 | ₹553.65 | 87,137 |
| 2026-01-19 | ₹588.90 | ₹593.10 | ₹569.25 | ₹579.80 | 96,426 |
| 2026-01-16 | ₹572.50 | ₹600.25 | ₹552.15 | ₹596.80 | 436,984 |
| 2026-01-14 | ₹585.00 | ₹586.85 | ₹564.15 | ₹572.70 | 46,865 |
| 2026-01-13 | ₹580.00 | ₹597.45 | ₹575.05 | ₹577.25 | 69,249 |
| 2026-01-12 | ₹571.00 | ₹597.70 | ₹555.50 | ₹590.50 | 162,334 |
| 2026-01-09 | ₹585.50 | ₹599.30 | ₹563.00 | ₹569.75 | 109,826 |
| 2026-01-08 | ₹607.00 | ₹617.95 | ₹582.00 | ₹585.15 | 475,729 |
| 2026-01-07 | ₹596.00 | ₹607.50 | ₹584.40 | ₹597.15 | 81,735 |
| 2026-01-06 | ₹629.95 | ₹629.95 | ₹593.60 | ₹599.65 | 259,429 |
| 2026-01-05 | ₹610.00 | ₹633.00 | ₹596.40 | ₹624.80 | 806,267 |
| 2026-01-02 | ₹567.00 | ₹607.75 | ₹567.00 | ₹607.75 | 1,285,253 |
| 2026-01-01 | ₹578.85 | ₹578.85 | ₹578.85 | ₹578.85 | 29,755 |
Tembo Global Industries Share Price Performance Analysis (Jun 2018 - Sep 2026)
TEMBO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-90.29%
₹578.85 → ₹56.19
Year to Date
Price Volatility
42.39%
High Volatility
Year to Date
Average Daily Volume
593,533
Year to Date Average
NSE Exchange
Tembo Global Industries Share Price History – Frequently Asked Questions
Common questions about TEMBO historical data and records. Review TEMBO PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tembo Global Industries (TEMBO)?
The all-time high share price of Tembo Global Industries was ₹905.0 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of Tembo Global Industries (TEMBO)?
The all-time low share price of Tembo Global Industries was ₹1.45 recorded on June 06, 2018 on the NSE exchange.
How can I download TEMBO historical share price data?
You can download Tembo Global Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TEMBO shares?
The highest trading volume day for Tembo Global Industries was 17,112,668 shares traded on August 05, 2026 on the NSE exchange, with share price at ₹65.9.