Skip to main content
TBO Tek Limited (BOM:544174)
India flag India · Delayed Price · Currency is INR
1,670.50
-18.15 (-1.07%)
At close: Dec 4, 2025

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,547.001,569.001,529.151,531.951,531.95-2.08%2,720
Oct 10, 20251,529.301,566.701,528.351,564.451,564.452.23%1,792
Oct 9, 20251,558.801,558.801,526.351,530.301,530.30-0.92%490
Oct 8, 20251,569.951,569.951,530.951,544.551,544.550.65%2,239
Oct 7, 20251,588.251,596.551,528.051,534.651,534.65-3.77%2,204
Oct 6, 20251,600.501,603.601,583.301,594.801,594.80-0.31%2,709
Oct 3, 20251,580.601,604.901,531.351,599.701,599.705.11%4,755
Oct 1, 20251,523.951,536.951,505.101,521.901,521.90-0.09%1,281
Sep 30, 20251,509.951,552.351,475.001,523.301,523.303.26%4,384
Sep 29, 20251,524.851,529.851,465.801,475.201,475.20-1.26%2,734
Sep 26, 20251,540.001,544.851,487.001,494.051,494.05-2.75%4,772
Sep 25, 20251,589.001,591.951,528.901,536.301,536.30-3.04%5,832
Sep 24, 20251,595.001,597.601,573.201,584.451,584.45-1.01%6,921
Sep 23, 20251,630.001,631.501,588.951,600.601,600.60-2.29%4,706
Sep 22, 20251,631.151,650.051,618.951,638.051,638.050.28%8,604
Sep 19, 20251,619.951,697.251,565.001,633.401,633.401.90%39,580
Sep 18, 20251,624.751,624.751,589.551,602.951,602.950.43%3,025
Sep 17, 20251,580.451,623.551,572.851,596.151,596.150.03%10,671
Sep 16, 20251,589.001,601.951,568.751,595.601,595.600.34%6,237
Sep 15, 20251,563.451,600.851,543.551,590.201,590.202.25%9,277
Sep 12, 20251,599.951,599.951,547.051,555.201,555.20-0.06%6,478
Sep 11, 20251,607.501,617.001,551.201,556.201,556.20-3.19%7,930
Sep 10, 20251,639.851,639.851,595.851,607.451,607.45-2.07%7,660
Sep 9, 20251,599.751,688.001,578.951,641.501,641.504.52%78,516
Sep 8, 20251,540.151,687.401,540.151,570.551,570.551.83%132,026
Sep 5, 20251,524.001,570.001,515.351,542.351,542.351.25%11,288
Sep 4, 20251,612.001,621.951,517.001,523.301,523.30-4.23%25,784
Sep 3, 20251,550.001,609.201,504.001,590.651,590.6514.97%352,963
Sep 2, 20251,362.801,410.601,356.601,383.501,383.501.52%8,230
Sep 1, 20251,306.051,366.051,303.351,362.801,362.804.25%4,660
Aug 29, 20251,352.051,371.351,302.851,307.251,307.25-3.59%3,534
Aug 28, 20251,389.151,389.151,352.151,355.901,355.90-1.66%2,328
Aug 26, 20251,415.001,415.001,350.001,378.751,378.75-2.66%4,800
Aug 25, 20251,469.951,469.951,407.951,416.451,416.45-1.92%4,041
Aug 22, 20251,458.551,466.601,429.201,444.201,444.20-0.79%2,622
Aug 21, 20251,480.001,480.001,453.651,455.651,455.65-0.83%1,311
Aug 20, 20251,452.301,474.901,451.651,467.901,467.900.93%1,679
Aug 19, 20251,467.651,475.101,440.001,454.401,454.40-0.82%57,082
Aug 18, 20251,445.751,478.701,445.751,466.451,466.451.83%2,089
Aug 14, 20251,453.101,484.401,433.151,440.101,440.10-0.21%6,795
Aug 13, 20251,446.001,477.101,428.401,443.151,443.15-0.20%7,534
Aug 12, 20251,371.151,457.951,371.151,446.051,446.053.56%11,786
Aug 11, 20251,361.701,411.651,349.251,396.351,396.352.70%3,457
Aug 8, 20251,367.851,381.201,353.951,359.701,359.70-0.28%2,016
Aug 7, 20251,363.001,385.051,355.401,363.501,363.50-0.65%3,899
Aug 6, 20251,403.951,403.951,361.301,372.451,372.45-0.60%1,368
Aug 5, 20251,380.001,390.001,322.001,380.751,380.75-1.01%5,094
Aug 4, 20251,439.951,442.651,382.201,394.901,394.90-1.39%5,210
Aug 1, 20251,351.001,429.901,351.001,414.551,414.553.72%12,245
Jul 31, 20251,301.201,377.651,301.201,363.801,363.800.73%3,795
Jul 30, 20251,387.001,387.101,344.351,353.901,353.90-1.92%5,264
Jul 29, 20251,363.201,393.751,355.451,380.401,380.401.15%1,767
Jul 28, 20251,370.001,380.001,355.251,364.751,364.75-0.66%4,008
Jul 25, 20251,420.001,420.001,353.501,373.751,373.75-3.99%7,725
Jul 24, 20251,443.001,453.001,428.501,430.801,430.80-0.85%1,395
Jul 23, 20251,428.451,457.001,412.251,443.101,443.101.10%3,767
Jul 22, 20251,375.051,455.001,375.051,427.401,427.402.81%11,504
Jul 21, 20251,413.001,420.851,380.001,388.451,388.45-2.22%3,947
Jul 18, 20251,420.101,424.601,400.801,419.951,419.95-0.18%3,031
Jul 17, 20251,411.901,426.901,395.601,422.551,422.550.93%3,451
Jul 16, 20251,416.501,431.701,406.201,409.501,409.500.43%3,375
Jul 15, 20251,351.851,410.001,344.851,403.501,403.503.95%10,735
Jul 14, 20251,312.051,358.851,312.001,350.151,350.151.92%5,493