Tamboli Industries share price history

NSE: TAMBOLIINBSE: 533170FinanceSmall Cap

Tamboli Industries Limited · Face value ₹10 · Listed Mar 2010

₹312.50₹35.75 (10.27%)BSE ₹310.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹348.25.

30 Oct: open ₹360.00, high ₹360.00, low ₹307.50

52-week range of BSE trades to 30 Oct 2026

₹127.60Low, 30 Mar 2026₹376.00High, 19 Oct 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹310 Cr2,564th largest listed
P/E: 29.18
P/B: 2.53
Dividend yield: 0.38%
ROE: 9.0%
ROCE: 10.6%
Debt to equity: 0.02
Volume, NSE: 26,61068.6% delivered

Tamboli Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Tamboli Industries' share price is on record from 15 Mar 2010, when it closed at ₹43.20, to 30 Oct 2026. Its highest close was ₹361.90 on 16 Oct 2026 and its lowest ₹14.32 on 25 Mar 2011. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	312.50	+108.2%	361.90	132.10	152.90	380.85	127.60	21,08,387
2025BSE close	150.10	−26.2%	201.65	135.65	203.30	205.00	127.00	11,26,419
2024BSE close	203.30	+27.9%	212.50	119.25	156.15	215.00	110.00	27,89,238
2023BSE close	159.00	+57.3%	187.75	97.20	100.50	194.00	95.25	40,81,920
2022BSE close	101.05	+17.5%	151.20	59.30	87.95	156.00	56.10	31,83,520
2021BSE close	86.00	+91.1%	87.70	35.55	45.05	89.95	34.80	35,13,655
2020BSE close	45.00	+12.5%	59.00	25.20	40.00	60.90	24.55	9,86,607
2019BSE close	40.00	−51.4%	82.50	39.00	82.75	84.00	38.20	5,76,897
2018BSE close	82.35	−25.8%	129.85	76.10	111.00	133.00	70.65	16,36,884
2017BSE close	111.00	+4.2%	138.10	78.00	103.40	143.80	75.10	32,49,294
2016BSE close	106.55	+68.1%	123.60	46.80	66.75	130.00	45.00	42,93,133
2015BSE close	63.40	+57.5%	73.85	41.00	40.50	78.50	40.00	28,99,754
2014BSE close	40.25	+106.4%	50.75	17.50	20.00	53.90	16.90	21,05,683
2013BSE close	19.50	−13.1%	25.70	15.45	21.55	26.80	15.45	6,70,566
2012BSE close	22.45	+14.2%	29.15	19.10	19.50	31.65	18.50	11,86,584
2011BSE close	19.65	−1.3%	23.20	14.32	19.70	23.95	12.01	17,23,387
2010BSE close	19.90	–	43.20	19.00	49.00	64.80	16.60	1,50,43,979

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 15 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	312.50	+6.0%	297.60	380.85	281.55	5,51,750
Sep 2026	294.70	+15.6%	264.00	318.85	245.20	1,36,702
Aug 2026	255.00	+22.1%	210.00	264.62	205.00	3,87,842
Jul 2026	208.79	−6.1%	225.00	235.00	207.18	2,11,956
Jun 2026	222.43	+26.6%	180.00	237.70	167.01	3,74,715
May 2026	175.67	+17.1%	152.01	213.60	149.99	2,56,453
Apr 2026BSE close	150.05	+13.6%	133.65	183.00	133.65	30,295
Mar 2026BSE close	132.10	−11.9%	144.95	157.05	127.60	39,243
Feb 2026BSE close	149.95	−0.7%	151.50	166.00	142.60	53,133
Jan 2026BSE close	151.00	+0.6%	152.90	186.80	135.25	66,298
Dec 2025BSE close	150.10	−8.4%	163.95	164.00	141.05	44,601
Nov 2025BSE close	163.95	+11.5%	147.10	175.00	144.00	1,28,988
Oct 2025BSE close	147.05	−1.5%	150.65	159.90	146.10	34,563
Sep 2025BSE close	149.35	−3.6%	155.00	165.00	148.10	1,06,434
Aug 2025BSE close	155.00	−6.5%	165.70	179.00	145.70	54,469
Jul 2025BSE close	165.70	−3.1%	176.90	183.25	158.30	1,49,950
Jun 2025BSE close	170.95	+0.5%	170.25	182.70	155.25	74,103
May 2025BSE close	170.15	+12.3%	139.05	184.40	131.50	80,967
Apr 2025BSE close	151.50	+6.4%	142.05	168.20	127.00	56,024
Mar 2025BSE close	142.40	+2.3%	145.00	157.90	132.20	1,92,407
Feb 2025BSE close	139.25	−17.9%	172.95	179.90	131.55	82,079
Jan 2025BSE close	169.65	−16.6%	203.30	205.00	161.00	1,21,834
Dec 2024BSE close	203.30	+19.2%	173.00	215.00	165.70	3,99,497
Nov 2024BSE close	170.60	+15.2%	152.00	182.00	149.95	3,82,794
Oct 2024BSE close	148.10	−4.3%	153.15	159.05	140.10	3,30,094
Sep 2024BSE close	154.75	+1.8%	157.95	173.90	145.95	2,84,612
Aug 2024BSE close	152.05	+10.0%	136.00	163.90	127.00	3,58,801
Jul 2024BSE close	138.20	+7.6%	128.40	139.35	124.00	1,24,219
Jun 2024BSE close	128.40	+0.4%	130.00	131.55	110.00	1,67,361
May 2024BSE close	127.95	−9.1%	140.00	145.00	124.05	1,09,317
Apr 2024BSE close	140.80	−1.9%	143.85	152.30	134.00	1,11,280
Mar 2024BSE close	143.55	−11.4%	167.95	168.50	137.00	1,61,426
Feb 2024BSE close	162.10	+8.1%	152.95	185.00	144.15	2,15,548
Jan 2024BSE close	150.00	−5.7%	156.15	162.50	145.65	1,44,289
Dec 2023BSE close	159.00	+0.1%	162.00	162.95	147.00	2,15,495
Nov 2023BSE close	158.85	−7.0%	178.00	178.00	155.00	1,78,562
Oct 2023BSE close	170.80	−0.6%	172.40	194.00	162.00	4,77,456
Sep 2023BSE close	171.75	+5.5%	166.10	181.95	145.00	3,81,848
Aug 2023BSE close	162.80	+15.1%	142.70	169.00	126.60	5,35,239
Jul 2023BSE close	141.45	−3.6%	149.90	150.00	132.00	3,35,476
Jun 2023BSE close	146.75	+21.9%	119.10	156.00	118.15	4,58,752
May 2023BSE close	120.35	+1.5%	122.95	136.95	106.20	7,58,095
Apr 2023BSE close	118.55	+13.3%	106.00	135.60	106.00	2,58,099
Mar 2023BSE close	104.65	−2.2%	112.00	117.95	97.30	81,124
Feb 2023BSE close	107.00	+0.5%	106.45	122.00	95.25	2,26,409
Jan 2023BSE close	106.45	+5.3%	100.50	110.00	98.00	1,75,365
Dec 2022BSE close	101.05	−8.6%	112.45	113.00	95.25	1,32,134
Nov 2022BSE close	110.60	−4.6%	116.45	124.45	108.35	1,62,301
Oct 2022BSE close	115.95	−3.7%	128.00	128.00	108.75	1,07,889
Sep 2022BSE close	120.35	−10.1%	134.90	144.90	118.00	2,24,524
Aug 2022BSE close	133.85	+20.1%	113.20	156.00	112.80	7,50,875
Jul 2022BSE close	111.45	+8.4%	102.75	117.00	101.00	2,07,859
Jun 2022BSE close	102.80	+0.8%	102.00	107.40	87.15	2,81,085
May 2022BSE close	102.00	+46.1%	69.00	107.70	67.15	6,63,563
Apr 2022BSE close	69.80	+7.6%	62.75	77.40	62.35	1,05,550
Mar 2022BSE close	64.90	+1.0%	63.05	68.95	56.10	2,23,855
Feb 2022BSE close	64.25	−23.1%	85.50	86.95	62.55	1,32,572
Jan 2022BSE close	83.60	−2.8%	87.95	93.90	81.40	1,91,313
Dec 2021BSE close	86.00	+7.0%	82.00	89.95	75.30	1,55,386
Nov 2021BSE close	80.35	+50.0%	53.30	83.50	53.25	5,61,733
Oct 2021BSE close	53.55	−6.5%	55.50	63.50	51.30	1,30,523
Sep 2021BSE close	57.25	+11.1%	51.55	60.90	46.20	1,60,712
Aug 2021BSE close	51.55	−13.4%	59.90	59.90	47.15	1,97,408
Jul 2021BSE close	59.50	+2.5%	58.05	59.95	53.00	1,55,786
Jun 2021BSE close	58.05	+40.9%	41.95	68.35	41.25	13,74,612
May 2021BSE close	41.20	−18.5%	48.00	54.00	37.50	3,64,820
Apr 2021BSE close	50.55	+7.2%	54.00	55.00	46.50	44,333
Mar 2021BSE close	47.15	−3.8%	50.00	62.80	40.00	1,02,352
Feb 2021BSE close	49.00	+32.4%	34.80	55.60	34.80	1,82,685
Jan 2021BSE close	37.00	−17.8%	45.05	48.00	35.00	83,305
Dec 2020BSE close	45.00	+43.8%	29.30	47.25	29.30	95,960
Nov 2020BSE close	31.30	−12.4%	38.70	38.70	27.50	47,770
Oct 2020BSE close	35.75	+23.3%	29.25	36.45	24.55	70,696
Sep 2020BSE close	29.00	−14.5%	37.15	37.15	28.70	26,863
Aug 2020BSE close	33.90	+13.0%	28.75	41.00	28.70	37,924
Jul 2020BSE close	30.00	−4.3%	30.15	34.45	28.90	85,412
Jun 2020BSE close	31.35	+8.1%	29.00	37.00	27.15	1,35,200
May 2020BSE close	29.00	−16.1%	35.85	35.95	27.70	21,121
Apr 2020BSE close	34.55	+37.1%	25.50	38.80	25.50	21,004
Mar 2020BSE close	25.20	−43.6%	43.25	46.25	24.85	68,020
Feb 2020BSE close	44.65	+8.2%	42.00	60.90	37.00	2,76,390
Jan 2020BSE close	41.25	+3.1%	40.00	45.00	35.40	1,00,247
Dec 2019BSE close	40.00	+2.6%	41.45	44.95	38.55	19,428
Nov 2019BSE close	39.00	−20.5%	41.50	46.00	38.20	76,688
Oct 2019BSE close	49.05	+9.0%	45.00	51.00	39.50	32,595
Sep 2019BSE close	45.00	−11.8%	42.15	49.50	41.50	44,653
Aug 2019BSE close	51.00	+4.6%	48.50	57.00	46.25	8,778
Jul 2019BSE close	48.75	−14.5%	55.05	62.75	48.00	68,847
Jun 2019BSE close	57.00	−5.2%	59.60	66.95	54.00	49,140
May 2019BSE close	60.10	+0.2%	60.00	75.00	56.00	19,071
Apr 2019BSE close	60.00	−17.8%	69.50	74.90	60.00	15,129
Mar 2019BSE close	73.00	−1.4%	76.95	84.00	70.60	54,093
Feb 2019BSE close	74.00	−0.7%	76.45	78.75	64.70	34,384
Jan 2019BSE close	74.50	−9.5%	82.75	82.75	71.60	1,54,091
Dec 2018BSE close	82.35	+2.2%	79.40	84.00	75.00	43,903
Nov 2018BSE close	80.60	+0.8%	79.05	87.45	78.10	51,885
Oct 2018BSE close	80.00	−6.2%	85.75	86.95	70.65	85,395
Sep 2018BSE close	85.25	−7.3%	97.95	101.90	83.90	99,693
Aug 2018BSE close	91.95	+1.6%	87.00	96.30	81.80	1,13,388
Jul 2018BSE close	90.50	+2.5%	87.20	96.50	84.75	41,103
Jun 2018BSE close	88.30	−11.3%	107.85	107.85	85.30	64,703
May 2018BSE close	99.60	−5.2%	105.40	120.00	96.00	1,41,369
Apr 2018BSE close	105.05	+17.8%	89.05	116.90	89.05	1,59,775
Mar 2018BSE close	89.15	+0.2%	88.10	96.00	82.55	1,74,103
Feb 2018BSE close	89.00	−14.8%	102.55	107.95	83.40	2,01,147
Jan 2018BSE close	104.40	−5.9%	111.00	133.00	100.30	4,60,420
Dec 2017BSE close	111.00	+20.7%	93.95	117.20	85.60	3,14,814
Nov 2017BSE close	92.00	−4.1%	97.00	102.50	80.40	2,40,245
Oct 2017BSE close	95.90	+18.6%	80.55	97.00	77.00	2,20,491
Sep 2017BSE close	80.85	−0.2%	81.00	94.00	77.50	1,35,092
Aug 2017BSE close	81.00	−11.8%	91.75	98.45	75.10	2,09,465
Jul 2017BSE close	91.85	+5.5%	88.00	100.00	84.00	1,38,212
Jun 2017BSE close	87.05	−1.1%	89.75	94.50	82.00	1,27,306
May 2017BSE close	88.05	−11.5%	99.80	103.90	79.00	2,55,207
Apr 2017BSE close	99.50	−7.4%	107.00	116.00	97.00	2,17,824
Mar 2017BSE close	107.50	−4.6%	110.00	115.50	94.00	3,65,211
Feb 2017BSE close	112.70	−11.2%	127.00	143.80	104.75	4,37,154
Jan 2017BSE close	126.90	+19.1%	103.40	143.70	103.40	5,88,273
Dec 2016BSE close	106.55	−1.4%	107.00	130.00	98.15	6,74,211
Nov 2016BSE close	108.10	+8.4%	98.70	114.00	87.00	7,88,661
Oct 2016BSE close	99.75	+29.9%	79.95	101.00	78.25	10,13,606
Sep 2016BSE close	76.80	+8.1%	71.50	84.40	67.50	4,98,470
Aug 2016BSE close	71.05	+10.5%	65.10	76.95	58.00	4,21,640
Jul 2016BSE close	64.30	+12.8%	59.45	68.00	56.25	2,36,413
Jun 2016BSE close	57.00	+3.6%	52.80	59.75	51.65	84,899
May 2016BSE close	55.00	−3.9%	58.50	64.00	51.35	1,37,232
Apr 2016BSE close	57.25	+18.2%	50.00	60.00	48.50	45,353
Mar 2016BSE close	48.45	+3.1%	48.60	52.00	45.00	52,249
Feb 2016BSE close	47.00	−19.0%	58.50	59.75	46.00	96,010
Jan 2016BSE close	58.00	−8.5%	66.75	69.00	50.60	2,44,389
Dec 2015BSE close	63.40	−14.0%	72.65	78.50	60.00	2,42,619
Nov 2015BSE close	73.75	+21.6%	58.80	74.80	54.10	3,38,151
Oct 2015BSE close	60.65	+11.0%	55.00	65.00	54.00	94,889
Sep 2015BSE close	54.65	−8.8%	59.75	60.20	53.10	46,575
Aug 2015BSE close	59.90	+1.8%	59.00	69.90	49.00	4,70,084
Jul 2015BSE close	58.85	+25.2%	47.00	59.85	45.95	3,31,922
Jun 2015BSE close	47.00	+2.7%	46.80	50.00	42.00	83,695
May 2015BSE close	45.75	−2.1%	46.20	49.70	42.10	86,079
Apr 2015BSE close	46.75	+0.1%	48.15	58.50	45.00	1,51,276
Mar 2015BSE close	46.70	+1.5%	46.00	51.00	42.00	2,18,688
Feb 2015BSE close	46.00	−16.7%	58.90	58.90	45.00	2,46,961
Jan 2015BSE close	55.25	+37.3%	40.50	64.90	40.00	5,88,815
Dec 2014BSE close	40.25	−5.6%	40.75	44.75	39.00	3,12,834
Nov 2014BSE close	42.65	−5.1%	47.90	53.90	36.10	5,71,361
Oct 2014BSE close	44.95	+44.1%	29.05	48.85	27.10	2,23,775
Sep 2014BSE close	31.20	+12.4%	26.25	40.00	26.00	2,48,883
Aug 2014BSE close	27.75	+0.9%	27.90	29.45	25.50	98,390
Jul 2014BSE close	27.50	+17.0%	22.45	29.70	22.25	1,57,112
Jun 2014BSE close	23.50	+17.8%	19.75	25.50	19.75	1,05,472
May 2014BSE close	19.95	−1.5%	20.45	20.70	17.55	1,37,757
Apr 2014BSE close	20.25	+12.5%	18.25	20.25	17.25	75,596
Mar 2014BSE close	18.00	+2.9%	18.20	18.95	17.00	88,488
Feb 2014BSE close	17.50	−5.1%	18.10	19.15	17.20	32,600
Jan 2014BSE close	18.45	−5.4%	20.00	20.45	16.90	53,415
Dec 2013BSE close	19.50	−7.1%	20.00	21.00	18.55	23,872
Nov 2013BSE close	21.00	+4.7%	20.50	22.00	19.85	9,517
Oct 2013BSE close	20.05	+21.5%	16.50	20.15	16.10	36,549
Sep 2013BSE close	16.50	−2.9%	16.50	17.70	15.60	54,037
Aug 2013BSE close	17.00	−2.9%	15.55	18.65	15.45	67,145
Jul 2013BSE close	17.50	−10.7%	19.05	20.45	17.50	88,423
Jun 2013BSE close	19.60	−2.0%	20.00	20.60	18.25	36,202
May 2013BSE close	20.00	−19.2%	21.65	24.75	19.95	94,561
Apr 2013BSE close	24.75	+17.3%	22.00	25.85	21.10	6,651
Mar 2013BSE close	21.10	−8.1%	21.50	26.45	20.50	61,240
Feb 2013BSE close	22.95	−1.3%	23.50	25.00	20.50	47,106
Jan 2013BSE close	23.25	+3.6%	21.55	26.80	21.55	1,45,263
Dec 2012BSE close	22.45	−2.8%	22.15	24.60	21.55	64,426
Nov 2012BSE close	23.10	+0.9%	22.00	25.50	20.45	1,36,578
Oct 2012BSE close	22.90	+4.1%	22.05	26.00	21.70	59,980
Sep 2012BSE close	22.00	−0.5%	22.00	24.00	21.05	25,642
Aug 2012BSE close	22.10	−7.9%	23.85	25.50	20.45	39,130
Jul 2012BSE close	24.00	+8.6%	23.00	26.25	21.40	85,735
Jun 2012BSE close	22.10	−1.8%	22.50	24.00	18.60	29,921
May 2012BSE close	22.50	−19.8%	28.30	28.65	21.65	57,616
Apr 2012BSE close	28.05	+3.9%	26.20	29.40	26.20	67,986
Mar 2012BSE close	27.00	+6.3%	24.55	29.05	23.00	1,09,946
Feb 2012BSE close	25.40	+1.6%	25.75	31.65	23.70	2,70,932
Jan 2012BSE close	25.00	+27.2%	19.50	25.50	18.50	2,38,692
Dec 2011BSE close	19.65	−5.8%	20.45	22.00	18.50	25,540
Nov 2011BSE close	20.85	0.0%	20.25	23.95	19.85	1,27,869
Oct 2011BSE close	20.85	+1.5%	21.25	22.55	19.05	50,742
Sep 2011BSE close	20.55	+3.8%	20.40	21.80	18.65	66,619
Aug 2011BSE close	19.80	−6.8%	21.25	22.45	17.85	1,37,597
Jul 2011BSE close	21.25	+10.4%	19.55	23.90	18.90	1,61,377
Jun 2011BSE close	19.25	+2.4%	17.80	20.95	16.50	1,19,449
May 2011BSE close	18.80	+9.6%	17.70	21.60	16.00	1,57,185
Apr 2011BSE close	17.15	+16.3%	15.45	18.80	14.70	4,07,741
Mar 2011BSE close	14.75	−0.3%	15.00	16.90	12.01	93,933
Feb 2011BSE close	14.80	−20.0%	19.30	19.95	12.70	3,06,421
Jan 2011BSE close	18.50	−7.0%	19.70	21.65	18.15	68,914
Dec 2010BSE close	19.90	−2.2%	20.05	24.45	17.65	1,02,720
Nov 2010BSE close	20.35	−9.6%	22.65	23.30	18.00	1,09,054
Oct 2010BSE close	22.50	−7.2%	25.00	25.35	22.20	2,11,608
Sep 2010BSE close	24.25	+15.5%	20.55	27.90	20.55	4,18,810
Aug 2010BSE close	21.00	−11.0%	22.80	24.40	20.00	1,47,094
Jul 2010BSE close	23.60	−2.3%	24.90	27.50	23.30	3,87,764
Jun 2010BSE close	24.15	+19.9%	19.25	28.80	16.60	4,11,334
May 2010BSE close	20.15	−23.8%	25.10	29.50	18.10	3,08,792
Apr 2010BSE close	26.45	−23.9%	33.50	35.00	26.00	5,00,739
Mar 2010BSE close	34.75	–	49.00	64.80	25.55	1,24,46,064

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	360.00	360.00	307.50	312.50	325.54	26,610	68.6%
29 Oct 2026	339.00	366.15	331.00	348.25	355.58	16,941	43.8%
28 Oct 2026	328.00	367.40	322.65	338.55	352.66	63,884	36.9%
27 Oct 2026	291.05	349.00	291.05	324.65	330.89	42,928	36.8%
26 Oct 2026	284.00	309.90	284.00	290.85	294.31	35,532	71.1%
23 Oct 2026	346.85	346.85	299.95	305.40	316.86	18,766	59.0%
22 Oct 2026	328.95	347.00	315.00	336.85	335.53	13,063	64.8%
21 Oct 2026	348.00	353.00	328.20	331.80	338.90	13,203	66.5%
19 Oct 2026	368.00	380.85	333.65	350.50	357.07	58,633	44.4%
16 Oct 2026	312.00	365.00	291.05	361.90	355.08	1,43,030	61.3%
15 Oct 2026	299.10	309.30	299.10	304.20	306.29	4,040	75.3%
14 Oct 2026	298.35	308.95	292.35	297.85	301.51	14,663	81.4%
13 Oct 2026	307.00	318.05	298.20	301.65	307.20	13,481	60.9%
12 Oct 2026	300.00	339.80	298.05	307.45	312.94	32,627	54.9%
9 Oct 2026	289.10	298.95	281.55	290.60	286.98	903	–
8 Oct 2026	297.75	304.75	290.20	290.55	292.03	4,485	–
7 Oct 2026	308.00	308.00	295.00	295.00	307.01	17,201	–
6 Oct 2026	295.00	310.85	295.00	300.35	306.23	22,764	–
5 Oct 2026	291.00	303.00	287.05	296.05	296.53	7,199	–
1 Oct 2026	297.60	297.60	282.35	290.00	289.00	1,797	–
30 Sep 2026	299.90	305.00	291.35	294.70	299.90	1,034	–
29 Sep 2026	297.95	297.95	286.00	292.15	290.38	2,953	–

Prices in ₹ per share as traded, not adjusted.