Skip to main content
TBO Tek Limited (NSE:TBOTEK)
India flag India · Delayed Price · Currency is INR
1,210.50
+20.50 (1.72%)
Mar 10, 2026, 1:00 PM IST

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,176.501,200.801,128.601,190.001,190.000.56%96,926
Mar 6, 20261,154.801,195.001,131.801,183.401,183.402.48%159,219
Mar 5, 20261,140.101,202.001,088.201,154.801,154.801.12%364,037
Mar 4, 20261,166.001,166.001,125.001,142.001,142.00-2.86%126,513
Mar 2, 20261,170.001,201.201,142.401,175.601,175.60-4.10%216,391
Feb 27, 20261,251.001,259.001,207.001,225.801,225.80-2.44%307,924
Feb 26, 20261,285.401,290.101,251.101,256.401,256.40-2.26%84,571
Feb 25, 20261,313.001,322.901,274.101,285.401,285.40-1.83%167,880
Feb 24, 20261,332.201,335.001,299.001,309.401,309.40-2.15%180,609
Feb 23, 20261,372.001,372.001,312.801,338.201,338.20-1.49%130,160
Feb 20, 20261,378.601,379.701,340.101,358.401,358.40-0.97%55,331
Feb 19, 20261,380.001,403.101,363.501,371.701,371.70-1.26%37,812
Feb 18, 20261,428.301,437.201,380.001,389.201,389.20-2.74%99,785
Feb 17, 20261,430.001,439.401,410.201,428.301,428.30-0.97%42,742
Feb 16, 20261,473.101,488.601,428.001,442.301,442.30-5.14%124,686
Feb 13, 20261,472.001,548.001,390.301,520.501,520.503.29%191,886
Feb 12, 20261,570.001,570.001,445.101,472.001,472.00-4.30%315,244
Feb 11, 20261,584.901,601.601,522.901,538.201,538.20-2.44%69,359
Feb 10, 20261,536.301,579.901,526.101,576.601,576.603.78%63,009
Feb 9, 20261,464.001,527.001,460.001,519.201,519.203.77%66,431
Feb 6, 20261,460.001,483.901,430.001,464.001,464.000.35%51,721
Feb 5, 20261,469.701,469.701,425.101,458.901,458.900.45%36,375
Feb 4, 20261,445.001,461.801,420.301,452.301,452.30-0.72%67,726
Feb 3, 20261,429.901,467.001,394.801,462.901,462.904.66%74,163
Feb 2, 20261,380.001,411.701,344.101,397.701,397.701.01%291,463
Feb 1, 20261,395.101,413.301,364.401,383.701,383.70-0.61%28,156
Jan 30, 20261,355.001,405.001,326.201,392.201,392.201.52%109,785
Jan 29, 20261,431.401,437.701,344.001,371.401,371.40-3.30%117,972
Jan 28, 20261,406.801,437.001,406.801,418.201,418.200.81%38,633
Jan 27, 20261,421.301,427.401,363.001,406.801,406.80-2.51%226,820
Jan 23, 20261,455.001,462.201,419.501,443.001,443.00-1.15%114,338
Jan 22, 20261,468.001,485.901,451.901,459.801,459.800.32%47,163
Jan 21, 20261,515.201,515.201,442.301,455.201,455.20-3.96%93,240
Jan 20, 20261,509.801,525.001,475.801,515.201,515.200.36%61,881
Jan 19, 20261,495.801,515.501,462.901,509.801,509.80-0.72%102,027
Jan 16, 20261,553.601,563.201,512.501,520.801,520.80-2.11%33,719
Jan 14, 20261,521.001,564.901,504.501,553.601,553.601.12%60,073
Jan 13, 20261,502.201,543.001,482.201,536.401,536.402.28%37,899
Jan 12, 20261,515.001,524.001,477.001,502.201,502.20-2.29%157,009
Jan 9, 20261,520.201,547.201,509.901,537.401,537.400.09%84,860
Jan 8, 20261,575.401,581.701,510.601,536.001,536.00-2.51%125,866
Jan 7, 20261,618.101,618.101,569.801,575.501,575.50-2.53%99,899
Jan 6, 20261,668.001,668.001,605.001,616.401,616.40-1.89%34,821
Jan 5, 20261,640.001,663.801,560.101,647.601,647.600.57%61,217
Jan 2, 20261,652.001,654.401,618.901,638.201,638.200.89%70,212
Jan 1, 20261,652.001,679.401,610.001,623.801,623.80-2.34%72,322
Dec 31, 20251,666.001,690.901,643.401,662.701,662.700.71%84,225
Dec 30, 20251,663.001,670.001,645.801,650.901,650.90-1.67%61,873
Dec 29, 20251,700.401,710.501,663.301,679.001,679.00-1.26%113,392
Dec 26, 20251,720.001,720.001,682.501,700.401,700.40-0.18%74,294
Dec 24, 20251,703.801,720.001,690.401,703.501,703.500.02%69,862
Dec 23, 20251,709.901,723.001,682.101,703.201,703.200.73%63,047
Dec 22, 20251,716.501,716.501,670.101,690.801,690.80-0.46%51,415
Dec 19, 20251,658.001,708.001,658.001,698.601,698.602.80%125,665
Dec 18, 20251,674.401,685.001,636.201,652.401,652.40-1.80%67,208
Dec 17, 20251,710.001,714.901,675.001,682.701,682.70-1.24%62,727
Dec 16, 20251,676.001,734.401,667.501,703.801,703.801.71%241,723
Dec 15, 20251,713.101,713.101,660.501,675.101,675.100.96%463,455
Dec 12, 20251,645.501,673.001,640.601,659.201,659.200.83%35,277
Dec 11, 20251,663.601,663.901,626.701,645.601,645.60-1.53%34,250
Dec 10, 20251,647.001,682.101,622.101,671.101,671.101.05%53,229
Dec 9, 20251,587.001,680.001,582.501,653.801,653.802.99%78,676
Dec 8, 20251,625.301,633.401,572.401,605.801,605.80-1.20%64,917
Dec 5, 20251,654.601,670.201,601.301,625.301,625.30-2.75%98,217
Dec 4, 20251,685.001,699.001,654.401,671.301,671.30-1.09%42,267
Dec 3, 20251,704.001,710.501,678.001,689.801,689.80-0.47%112,856
Dec 2, 20251,676.701,704.001,659.301,697.801,697.800.84%75,996
Dec 1, 20251,648.001,699.001,647.801,683.701,683.701.90%193,258
Nov 28, 20251,701.501,710.001,637.501,652.301,652.30-2.79%263,202
Nov 27, 20251,688.801,711.001,688.801,699.801,699.800.75%62,094
Nov 26, 20251,712.101,723.201,673.301,687.201,687.20-1.06%222,169
Nov 25, 20251,725.201,725.301,685.001,705.301,705.30-1.47%91,676
Nov 24, 20251,710.001,755.001,698.001,730.701,730.701.21%881,405
Nov 21, 20251,682.501,764.801,667.201,710.001,710.001.91%2,185,977
Nov 20, 20251,644.001,710.001,610.001,678.001,678.004.21%960,256
Nov 19, 20251,612.001,630.601,586.701,610.201,610.20-0.69%84,529
Nov 18, 20251,617.001,635.601,600.001,621.401,621.400.27%106,413
Nov 17, 20251,583.001,630.001,554.501,617.001,617.002.84%126,200
Nov 14, 20251,571.301,579.001,552.601,572.401,572.400.60%44,098
Nov 13, 20251,609.901,612.301,543.801,563.001,563.00-2.57%72,512
Nov 12, 20251,614.001,618.401,587.801,604.301,604.300.86%78,047
Nov 11, 20251,594.001,600.001,571.001,590.601,590.60-1.74%53,015
Nov 10, 20251,611.501,647.701,579.201,618.701,618.701.17%180,458
Nov 7, 20251,584.401,606.001,535.801,600.001,600.001.36%151,287
Nov 6, 20251,589.001,607.601,545.001,578.601,578.60-0.65%221,745
Nov 4, 20251,560.001,669.401,554.001,589.001,589.006.17%5,084,237
Nov 3, 20251,471.801,506.001,467.401,496.601,496.600.90%74,866
Oct 31, 20251,539.001,539.001,472.201,483.201,483.20-1.70%42,423
Oct 30, 20251,543.001,565.001,501.001,508.801,508.80-2.08%72,841
Oct 29, 20251,578.601,578.601,526.101,540.901,540.90-2.52%69,720
Oct 28, 20251,620.001,620.001,564.301,580.801,580.80-2.08%49,548
Oct 27, 20251,605.901,623.901,590.001,614.301,614.301.02%133,639
Oct 24, 20251,602.501,619.801,576.501,598.001,598.000.21%61,724
Oct 23, 20251,573.201,630.101,561.201,594.601,594.601.30%84,960
Oct 21, 20251,582.001,597.901,561.001,574.201,574.20-0.81%5,216
Oct 20, 20251,590.001,605.201,574.901,587.101,587.100.60%88,085
Oct 17, 20251,552.501,584.001,549.901,577.701,577.700.57%85,252
Oct 16, 20251,569.001,592.001,548.201,568.701,568.701.19%76,346
Oct 15, 20251,500.901,560.001,500.901,550.201,550.203.51%75,048
Oct 14, 20251,536.601,561.001,483.501,497.701,497.70-2.53%133,838