Skip to main content
TBO Tek Limited (BOM:544174)
India flag India · Delayed Price · Currency is INR
1,253.90
-13.15 (-1.04%)
At close: Apr 28, 2026

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,270.001,275.001,245.001,253.901,253.90-1.04%2,343
Apr 27, 20261,250.651,272.801,242.851,267.051,267.051.83%5,564
Apr 24, 20261,248.001,248.001,224.651,244.251,244.250.11%6,903
Apr 23, 20261,275.001,283.001,235.001,242.851,242.85-2.58%5,479
Apr 22, 20261,267.951,299.101,267.951,275.801,275.80-0.37%9,509
Apr 21, 20261,280.001,296.351,270.451,280.501,280.50-0.17%4,582
Apr 20, 20261,311.001,311.001,267.501,282.701,282.70-0.71%3,835
Apr 17, 20261,288.201,312.551,260.001,291.851,291.851.79%108,228
Apr 16, 20261,242.451,273.251,228.501,269.151,269.153.53%12,672
Apr 15, 20261,183.551,235.451,175.001,225.851,225.854.88%17,438
Apr 13, 20261,157.001,180.851,121.101,168.851,168.85-1.00%7,495
Apr 10, 20261,175.201,188.001,162.401,180.651,180.651.36%32,231
Apr 9, 20261,163.201,167.501,138.201,164.851,164.850.14%99,732
Apr 8, 20261,193.751,235.051,120.001,163.251,163.257.50%36,251
Apr 7, 20261,085.951,090.001,070.001,082.051,082.05-1.37%6,590
Apr 6, 20261,090.051,115.201,064.201,097.101,097.100.32%207,322
Apr 2, 20261,063.001,104.851,058.401,093.651,093.65-0.09%2,352
Apr 1, 20261,080.301,110.101,068.201,094.601,094.603.50%24,934
Mar 30, 20261,085.151,095.351,050.601,057.601,057.60-4.64%8,164
Mar 27, 20261,107.851,116.401,064.101,109.051,109.051.75%7,437
Mar 25, 20261,084.451,124.901,074.451,089.951,089.953.01%14,056
Mar 24, 20261,020.051,074.251,014.001,058.151,058.153.87%9,623
Mar 23, 20261,063.951,069.451,005.501,018.751,018.75-4.51%9,183
Mar 20, 20261,102.051,118.901,063.101,066.851,066.85-4.02%309,746
Mar 19, 20261,143.101,149.751,106.001,111.501,111.50-5.18%5,789
Mar 18, 20261,175.001,206.201,166.001,172.251,172.25-0.40%4,460
Mar 17, 20261,175.001,188.501,164.651,176.951,176.95-0.29%307,900
Mar 16, 20261,164.501,190.001,125.851,180.401,180.401.40%4,849
Mar 13, 20261,203.651,207.301,153.601,164.151,164.15-4.05%2,602
Mar 12, 20261,178.001,249.001,176.001,213.351,213.350.97%2,233
Mar 11, 20261,220.251,231.751,176.301,201.651,201.65-1.57%9,806
Mar 10, 20261,199.001,229.151,183.801,220.851,220.852.66%6,412
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