Tembo Global Industries share price history

NSE: TEMBOBSE: 544987Industrial ProductsSmall Cap

Tembo Global Industries Limited · Formerly Saketh Exim · Face value ₹1 · Listed Aug 2018 · Issue price ₹69

₹53.35₹0.18 (0.34%)BSE ₹53.09

Share price at the NSE close on 28 Oct 2026. Previous close ₹53.17.

28 Oct: open ₹53.22, high ₹54.20, low ₹51.81

52-week range of traded prices to 28 Oct 2026

₹43.34Low, 30 Mar 2026₹83.70High, 11 Nov 2025

Market cap: ₹1,033 Cr1,537th largest listed
P/E: 10.09
P/B: 2.28
Dividend yield: 0.19%
ROE: 30.9%
ROCE: 18.0%
Debt to equity: 0.77
Volume, NSE: 5,08,78037.5% delivered

Tembo Global Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Tembo Global Industries' share price is on record from 13 Aug 2018, when it closed at ₹3.47, to 28 Oct 2026. Its highest close was ₹88.25 on 2 Jan 2025 and its lowest ₹3.45 on 31 Aug 2018, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	53.35	−12.4%	65.90	46.74	57.89	68.85	43.34	35,44,61,381
2025	60.93	−24.7%	88.25	40.13	83.00	90.50	38.60	15,20,31,370
2024	80.87	+196.0%	85.95	20.31	27.38	89.99	19.14	28,58,66,660
2023	27.32	+108.8%	29.09	12.82	13.19	30.50	12.40	27,34,83,030
2022	13.09	−54.6%	30.47	8.56	28.80	30.78	8.38	16,96,00,880
2021	28.80	+176.9%	32.55	8.70	9.35	33.46	8.33	23,34,84,630
2020	10.40	+52.9%	10.40	5.75	6.50	10.40	5.75	1,86,00,000
2019	6.80	+97.1%	6.80	3.60	3.60	6.80	3.60	3,14,80,000
2018	3.45	–	3.57	3.45	3.47	3.57	3.45	2,60,00,000

₹ 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. 2018 is from its first session, 13 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	53.35	−7.5%	57.67	60.40	48.91	2,53,31,826
Sep 2026	57.67	−0.7%	58.00	63.37	54.25	3,98,39,169
Aug 2026	58.05	+4.9%	56.31	68.85	55.00	6,01,65,556
Jul 2026	55.33	−3.1%	57.51	59.89	51.72	3,69,42,240
Jun 2026	57.09	−5.4%	60.90	60.90	53.50	3,23,30,750
May 2026	60.32	−0.3%	61.20	65.62	54.90	2,79,78,190
Apr 2026	60.50	+29.3%	48.80	63.20	46.79	4,03,18,570
Mar 2026	46.78	−12.1%	52.50	55.49	43.34	2,80,65,660
Feb 2026	53.25	−2.1%	54.55	60.75	52.80	1,71,41,940
Jan 2026	54.41	−10.7%	57.89	63.30	52.60	4,63,47,480
Dec 2025	60.93	−18.4%	75.17	79.24	60.93	2,33,35,780
Nov 2025	74.71	+15.4%	65.05	83.70	61.60	2,92,09,030
Oct 2025	64.73	+9.7%	60.50	65.40	53.57	1,10,54,080
Sep 2025	59.01	−9.9%	67.50	67.50	54.26	1,23,31,370
Aug 2025	65.46	+29.1%	51.00	66.80	47.20	1,64,54,150
Jul 2025	50.70	−7.9%	57.77	57.77	48.21	58,62,420
Jun 2025	55.02	+19.5%	46.98	55.02	45.52	52,80,360
May 2025	46.06	+10.3%	41.78	50.99	38.60	69,15,060
Apr 2025	41.78	−18.9%	51.51	55.48	40.51	1,06,09,830
Mar 2025	51.49	−12.7%	57.77	58.93	47.22	62,70,140
Feb 2025	58.95	−13.9%	69.68	71.58	57.30	87,24,070
Jan 2025	68.45	−15.4%	83.00	90.50	61.09	1,59,85,080
Dec 2024	80.87	+16.3%	69.34	89.99	69.34	1,39,01,160
Nov 2024	69.54	+33.9%	54.54	74.41	54.54	1,42,59,210
Oct 2024	51.95	−0.3%	51.08	51.95	46.18	79,08,770
Sep 2024	52.12	+80.2%	29.30	53.18	28.90	8,93,36,350
Aug 2024	28.92	+26.3%	22.70	29.90	20.00	3,72,09,860
Jul 2024	22.89	−2.3%	23.49	25.00	22.00	1,20,59,130
Jun 2024	23.42	+2.1%	23.01	24.90	21.30	99,94,860
May 2024	22.95	+0.2%	22.71	25.99	21.03	1,35,39,030
Apr 2024	22.91	−8.9%	25.39	27.88	19.14	2,40,55,450
Mar 2024	25.13	−11.6%	28.38	29.30	24.86	1,35,66,100
Feb 2024	28.42	−1.4%	28.51	30.39	26.63	1,72,46,630
Jan 2024	28.83	+5.5%	27.38	33.27	26.32	3,27,90,110
Dec 2023	27.32	+15.4%	23.90	30.50	22.41	2,75,36,220
Nov 2023	23.66	+0.9%	22.82	26.70	22.03	1,04,20,240
Oct 2023	23.45	−1.2%	24.09	24.80	22.38	81,84,790
Sep 2023	23.74	+8.0%	22.70	25.80	20.88	1,25,05,910
Aug 2023	21.98	−1.9%	22.65	24.29	21.60	52,91,120
Jul 2023	22.41	−9.1%	24.65	25.25	22.00	42,86,870
Jun 2023	24.65	+8.3%	22.99	25.49	21.75	63,84,340
May 2023	22.76	−1.0%	23.30	24.29	20.00	3,25,11,390
Apr 2023	23.00	+14.9%	20.42	23.60	18.31	2,32,16,670
Mar 2023	20.02	+25.0%	16.06	20.74	15.03	6,83,29,300
Feb 2023	16.01	−0.9%	16.16	17.25	15.73	4,13,52,220
Jan 2023	16.16	+23.5%	13.19	16.59	12.40	3,34,63,960
Dec 2022	13.09	+19.3%	11.16	13.75	9.54	2,41,99,100
Nov 2022	10.97	+2.0%	10.90	11.85	10.51	1,36,19,030
Oct 2022	10.75	−0.7%	11.11	11.29	8.38	1,31,90,180
Sep 2022	10.83	−1.6%	10.81	14.90	10.46	1,06,75,930
Aug 2022	11.01	−33.7%	16.30	16.69	10.74	82,80,210
Jul 2022	16.61	+41.1%	11.81	17.99	10.65	71,32,090
Jun 2022	11.77	−25.6%	15.90	15.90	10.50	65,89,070
May 2022	15.83	−23.0%	21.20	21.60	13.53	91,99,990
Apr 2022	20.56	+3.4%	20.40	22.65	17.63	1,65,39,720
Mar 2022	19.88	−9.0%	20.75	24.48	18.62	2,70,27,650
Feb 2022	21.84	−23.2%	28.79	30.78	21.84	2,52,67,820
Jan 2022	28.45	−1.2%	28.80	29.87	24.87	78,80,090
Dec 2021	28.80	+1.1%	28.48	29.70	26.23	29,29,970
Nov 2021	28.48	−5.1%	30.70	30.99	28.20	22,42,040
Oct 2021	30.00	−7.3%	32.00	33.46	28.13	1,78,20,710
Sep 2021	32.36	+28.0%	24.75	33.00	24.20	3,38,05,050
Aug 2021	25.29	+22.7%	20.88	26.69	19.65	2,86,45,510
Jul 2021	20.61	+9.4%	18.22	22.79	17.49	1,05,34,550
Jun 2021	18.85	+14.8%	18.99	23.00	16.07	2,34,98,190
May 2021	16.42	+19.4%	13.99	16.68	13.40	4,20,91,050
Apr 2021	13.75	+41.8%	9.46	14.70	8.33	2,00,17,560
Mar 2021	9.69	−1.4%	10.45	11.97	9.33	91,40,000
Feb 2021	9.83	−2.7%	10.26	13.04	8.75	2,75,20,000
Jan 2021	10.11	−2.8%	9.35	10.50	8.50	1,52,40,000
Dec 2020	10.40	+2.0%	10.40	10.40	10.40	1,60,000
Nov 2020	10.20	+13.3%	9.00	10.20	8.56	36,40,000
Oct 2020	9.00	+5.3%	8.50	9.00	8.50	8,80,000
Sep 2020	8.55	+0.6%	8.50	8.85	8.41	62,00,000
Aug 2020	8.50	+13.1%	7.64	8.60	7.64	20,80,000
Jul 2020	7.51	+30.7%	5.79	7.51	5.79	49,20,000
May 2020	5.75	−4.2%	5.75	5.75	5.75	2,40,000
Apr 2020	6.00	0.0%	6.00	6.00	6.00	40,000
Mar 2020	6.00	−12.7%	6.65	6.65	6.00	1,60,000
Feb 2020	6.88	+8.7%	6.40	6.88	6.40	2,00,000
Jan 2020	6.33	−7.0%	6.50	6.50	6.33	80,000
Dec 2019	6.80	+15.3%	6.25	6.80	5.85	7,60,000
Nov 2019	5.90	−6.3%	6.25	6.25	5.90	17,20,000
Oct 2019	6.30	+2.4%	6.30	6.30	6.30	40,000
Sep 2019	6.15	+18.6%	5.35	6.15	5.35	20,80,000
Aug 2019	5.19	−3.5%	5.19	5.19	5.19	40,000
Jul 2019	5.38	−8.1%	5.88	5.88	5.00	35,60,000
Jun 2019	5.85	−2.5%	6.25	6.25	5.85	6,40,000
May 2019	6.00	+8.1%	5.55	6.00	5.50	49,20,000
Apr 2019	5.55	+1.0%	5.48	5.59	5.33	12,00,000
Mar 2019	5.50	+8.8%	5.15	5.50	5.00	58,00,000
Feb 2019	5.05	+30.3%	3.95	5.05	3.95	54,00,000
Jan 2019	3.88	+12.3%	3.60	3.95	3.60	53,20,000
Dec 2018	3.45	−2.1%	3.45	3.45	3.45	1,20,000
Nov 2018	3.53	−0.7%	3.50	3.57	3.45	52,00,000
Oct 2018	3.55	−0.6%	3.45	3.55	3.45	17,20,000
Sep 2018	3.57	+3.6%	3.45	3.57	3.45	50,40,000
Aug 2018	3.45	–	3.47	3.50	3.45	1,39,20,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	53.22	54.20	51.81	53.35	53.20	5,08,780	37.5%
27 Oct 2026	51.62	53.62	51.28	53.17	52.87	7,64,921	38.8%
26 Oct 2026	51.60	51.60	50.22	51.07	51.10	4,36,976	47.9%
23 Oct 2026	52.42	52.80	48.91	50.53	50.31	12,68,259	44.3%
22 Oct 2026	52.82	52.94	51.32	52.14	52.15	10,40,856	35.7%
21 Oct 2026	57.00	57.01	52.76	53.13	54.13	18,24,442	45.6%
19 Oct 2026	59.51	60.40	56.15	56.84	57.77	11,81,254	46.5%
16 Oct 2026	57.11	60.33	56.72	58.82	58.97	29,12,190	43.7%
15 Oct 2026	56.92	57.85	55.79	57.15	56.98	16,88,619	45.5%
14 Oct 2026	55.01	56.40	54.71	55.74	55.48	7,08,573	53.9%
13 Oct 2026	55.75	55.75	54.02	55.01	54.89	7,34,672	40.7%
12 Oct 2026	55.99	56.04	54.65	55.56	55.34	5,65,659	54.5%
9 Oct 2026	56.06	56.72	53.35	55.06	54.92	20,78,306	42.9%
8 Oct 2026	56.40	57.19	54.95	55.91	56.11	9,80,291	52.1%
7 Oct 2026	58.25	58.25	55.35	56.42	57.08	12,21,774	50.5%
6 Oct 2026	55.88	58.86	55.88	58.25	58.18	56,03,319	31.0%
5 Oct 2026	57.70	57.70	54.90	55.18	55.96	8,57,236	40.6%
1 Oct 2026	57.67	58.56	56.25	57.16	57.15	9,55,699	58.3%
30 Sep 2026	58.00	58.56	57.05	57.67	57.82	7,36,216	55.6%
29 Sep 2026	57.75	58.51	57.00	57.99	57.84	6,80,807	40.4%
28 Sep 2026	58.75	59.54	57.56	57.75	58.34	10,14,268	50.0%
25 Sep 2026	59.82	63.37	57.40	58.28	59.88	39,71,032	44.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tembo Global Industries bonus and split history

Ex-date	Event	Price factor	What happened
5 Aug 2026	Split	0.1000	Each share became 10.
8 Aug 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Mar 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.