Skip to main content
TBO Tek Limited (BOM:544174)
India flag India · Delayed Price · Currency is INR
1,187.15
+33.50 (2.90%)
At close: Mar 6, 2026

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,174.251,200.701,129.751,189.201,189.200.17%6,851
Mar 6, 20261,153.701,192.051,133.551,187.151,187.152.90%4,128
Mar 5, 20261,135.001,200.001,090.001,153.651,153.650.91%10,179
Mar 4, 20261,140.051,156.551,126.501,143.251,143.25-2.86%5,762
Mar 2, 20261,125.901,200.001,125.901,176.901,176.90-4.03%7,425
Feb 27, 20261,255.751,258.001,208.251,226.351,226.35-2.40%4,131
Feb 26, 20261,291.901,291.901,251.901,256.551,256.55-2.42%4,263
Feb 25, 20261,299.001,316.301,275.051,287.701,287.70-1.55%110,157
Feb 24, 20261,325.001,325.001,299.951,307.951,307.95-2.09%853
Feb 23, 20261,378.501,378.501,313.301,335.851,335.85-1.65%3,276
Feb 20, 20261,366.001,374.401,341.001,358.201,358.20-1.25%1,887
Feb 19, 20261,382.051,399.001,362.401,375.401,375.40-0.97%1,470
Feb 18, 20261,425.001,438.001,380.001,388.851,388.85-2.75%3,411
Feb 17, 20261,433.951,444.001,407.951,428.151,428.15-1.14%2,785
Feb 16, 20261,452.051,485.001,427.601,444.601,444.60-4.72%2,706
Feb 13, 20261,471.451,546.351,391.001,516.101,516.103.03%210,575
Feb 12, 20261,565.301,569.351,445.151,471.451,471.45-4.26%11,242
Feb 11, 20261,574.901,597.901,526.001,536.851,536.85-2.37%3,982
Feb 10, 20261,530.901,578.001,530.901,574.151,574.153.52%4,039
Feb 9, 20261,471.651,525.151,460.201,520.651,520.653.87%2,519
Feb 6, 20261,455.251,483.951,432.001,464.001,464.000.42%1,448
Feb 5, 20261,470.001,470.001,422.951,457.901,457.900.12%4,506
Feb 4, 20261,463.551,463.551,420.051,456.101,456.10-0.51%2,833
Feb 3, 20261,392.051,466.451,392.051,463.601,463.605.20%4,241
Feb 2, 20261,352.901,408.351,345.001,391.201,391.200.26%4,005
Feb 1, 20261,439.451,439.451,364.101,387.601,387.60-0.16%1,168
Jan 30, 20261,348.001,399.301,328.401,389.851,389.851.16%4,806
Jan 29, 20261,435.001,435.001,346.301,373.951,373.95-3.04%3,672
Jan 28, 20261,415.001,436.451,407.001,417.001,417.000.70%1,767
Jan 27, 20261,439.951,439.951,382.701,407.101,407.10-2.34%5,282
Jan 23, 20261,525.601,525.601,418.001,440.851,440.85-1.30%5,114
Jan 22, 20261,430.151,484.001,430.151,459.901,459.900.35%1,171
Jan 21, 20261,491.201,501.651,443.801,454.751,454.75-4.15%4,581
Jan 20, 20261,492.901,523.601,479.051,517.751,517.750.63%4,220
Jan 19, 20261,512.001,512.851,462.951,508.251,508.25-0.92%8,945
Jan 16, 20261,569.501,569.501,510.701,522.301,522.30-2.24%1,516
Jan 14, 20261,520.251,564.951,505.001,557.251,557.251.25%3,161
Jan 13, 20261,501.451,546.551,496.601,538.101,538.102.44%1,455
Jan 12, 20261,524.401,524.401,477.001,501.451,501.45-2.24%5,817
Jan 9, 20261,525.001,546.801,510.001,535.901,535.900.07%1,225
Jan 8, 20261,553.151,583.051,510.051,534.801,534.80-2.64%6,336
Jan 7, 20261,616.101,616.101,570.851,576.351,576.35-2.42%4,237
Jan 6, 20261,648.701,652.551,604.451,615.451,615.45-1.99%3,406
Jan 5, 20261,653.701,661.851,597.301,648.301,648.300.67%1,731
Jan 2, 20261,628.701,652.801,621.651,637.301,637.301.13%2,608
Jan 1, 20261,663.001,666.651,612.451,618.951,618.95-2.65%5,982
Dec 31, 20251,655.001,689.101,644.401,663.001,663.000.82%173,457
Dec 30, 20251,679.401,679.401,646.301,649.451,649.45-1.35%1,091
Dec 29, 20251,702.301,703.601,666.701,672.101,672.10-1.66%4,328
Dec 26, 20251,720.001,720.001,683.501,700.301,700.30-0.14%1,082
Dec 24, 20251,690.001,717.751,690.001,702.701,702.70-0.02%1,610
Dec 23, 20251,689.301,716.001,684.951,703.101,703.100.78%1,882
Dec 22, 20251,695.001,711.951,670.951,689.851,689.85-0.73%7,346
Dec 19, 20251,652.151,705.101,652.151,702.301,702.303.06%3,780
Dec 18, 20251,684.901,684.901,634.951,651.801,651.80-1.95%7,602
Dec 17, 20251,699.801,711.101,676.501,684.601,684.60-0.88%2,421
Dec 16, 20251,674.001,733.901,671.451,699.551,699.551.53%4,787
Dec 15, 20251,705.801,709.001,663.901,673.951,673.950.97%8,533
Dec 12, 20251,644.201,670.951,643.601,657.851,657.850.83%817
Dec 11, 20251,660.551,660.551,626.051,644.151,644.15-1.51%1,230
Dec 10, 20251,648.001,680.101,648.001,669.351,669.350.74%5,124
Dec 9, 20251,578.851,679.001,578.851,657.151,657.153.17%5,196
Dec 8, 20251,624.301,629.701,574.151,606.301,606.30-1.19%9,763
Dec 5, 20251,662.201,667.801,602.101,625.601,625.60-2.69%3,570
Dec 4, 20251,687.951,697.151,655.651,670.501,670.50-1.07%1,836
Dec 3, 20251,729.051,729.051,676.801,688.651,688.65-0.57%6,307
Dec 2, 20251,668.901,703.301,666.101,698.351,698.351.01%3,886
Dec 1, 20251,642.651,697.801,642.651,681.401,681.401.76%5,161
Nov 28, 20251,674.851,706.801,637.151,652.351,652.35-2.69%4,476
Nov 27, 20251,696.001,710.001,688.101,698.001,698.000.54%3,598
Nov 26, 20251,704.101,723.801,676.701,688.901,688.90-0.89%5,222
Nov 25, 20251,725.001,725.001,685.001,704.001,704.00-1.63%9,083
Nov 24, 20251,700.701,754.001,696.351,732.251,732.251.23%18,867
Nov 21, 20251,697.301,764.001,668.951,711.201,711.202.10%50,706
Nov 20, 20251,610.001,709.951,610.001,676.001,676.004.14%27,729
Nov 19, 20251,601.051,626.051,586.001,609.351,609.35-0.66%2,026
Nov 18, 20251,610.051,634.451,604.701,620.051,620.050.32%3,189
Nov 17, 20251,573.101,629.001,555.001,614.951,614.952.56%5,529
Nov 14, 20251,550.051,577.851,550.051,574.701,574.701.07%1,364
Nov 13, 20251,606.701,611.401,542.651,558.001,558.00-3.03%6,288
Nov 12, 20251,600.001,617.001,588.801,606.751,606.750.95%2,770
Nov 11, 20251,593.001,599.901,572.201,591.601,591.60-0.48%2,527
Nov 10, 20251,617.001,647.001,591.201,599.251,599.250.02%11,952
Nov 7, 20251,579.451,605.001,537.701,599.001,599.001.33%4,640
Nov 6, 20251,598.701,606.701,545.501,578.001,578.00-0.75%21,811
Nov 4, 20251,530.951,669.101,530.951,589.901,589.906.22%297,132
Nov 3, 20251,528.051,528.051,471.001,496.801,496.800.95%3,057
Oct 31, 20251,524.001,524.001,471.001,482.751,482.75-1.93%4,447
Oct 30, 20251,541.751,541.751,500.801,512.001,512.00-1.84%166,051
Oct 29, 20251,556.101,573.901,527.001,540.301,540.30-2.46%2,439
Oct 28, 20251,598.451,604.501,564.901,579.101,579.10-2.10%1,689
Oct 27, 20251,604.951,622.351,602.751,612.951,612.950.97%838
Oct 24, 20251,609.951,612.701,578.101,597.401,597.400.26%1,172
Oct 23, 20251,572.001,630.001,563.601,593.251,593.251.38%2,738
Oct 21, 20251,578.001,598.601,562.801,571.501,571.50-0.99%942
Oct 20, 20251,576.751,605.001,575.851,587.151,587.150.59%3,053
Oct 17, 20251,550.001,581.001,550.001,577.901,577.900.63%986
Oct 16, 20251,573.551,591.651,547.851,567.951,567.951.10%5,278
Oct 15, 20251,475.051,558.201,475.051,550.851,550.853.65%1,633
Oct 14, 20251,552.801,552.801,484.051,496.201,496.20-2.33%2,538