Skip to main content
TBO Tek Limited (NSE:TBOTEK)
India flag India · Delayed Price · Currency is INR
1,625.30
-46.00 (-2.75%)
At close: Dec 5, 2025

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,561.601,573.001,529.001,536.601,536.60-1.60%51,408
Oct 10, 20251,540.001,566.501,526.101,561.601,561.601.87%51,650
Oct 9, 20251,572.501,572.501,527.001,533.001,533.00-0.76%38,767
Oct 8, 20251,544.801,555.101,532.001,544.701,544.700.80%127,336
Oct 7, 20251,599.001,599.001,526.601,532.501,532.50-3.93%62,789
Oct 6, 20251,610.001,610.001,581.001,595.201,595.20-0.33%37,797
Oct 3, 20251,545.001,610.001,530.001,600.501,600.505.14%162,637
Oct 1, 20251,529.901,537.301,501.101,522.301,522.30-0.18%55,028
Sep 30, 20251,476.601,560.001,472.801,525.101,525.103.28%161,168
Sep 29, 20251,509.701,529.101,467.001,476.601,476.60-1.21%78,278
Sep 26, 20251,540.001,545.601,488.001,494.701,494.70-3.16%87,466
Sep 25, 20251,594.001,603.401,529.101,543.501,543.50-2.64%64,194
Sep 24, 20251,596.001,598.901,573.801,585.301,585.30-0.86%34,526
Sep 23, 20251,630.001,634.101,587.701,599.001,599.00-2.39%74,220
Sep 22, 20251,638.901,652.401,615.001,638.201,638.200.43%123,692
Sep 19, 20251,610.401,700.001,564.201,631.201,631.201.91%1,517,252
Sep 18, 20251,602.001,618.001,590.001,600.701,600.700.20%63,673
Sep 17, 20251,587.001,623.001,571.401,597.501,597.500.15%137,499
Sep 16, 20251,597.301,602.801,569.801,595.101,595.100.31%102,452
Sep 15, 20251,556.201,603.701,542.701,590.101,590.102.28%169,631
Sep 12, 20251,558.901,580.001,547.001,554.701,554.70-0.11%156,670
Sep 11, 20251,609.001,616.101,551.101,556.401,556.40-3.27%174,651
Sep 10, 20251,634.101,638.001,595.301,609.001,609.00-2.05%252,800
Sep 9, 20251,590.101,688.001,578.401,642.601,642.604.07%1,507,875
Sep 8, 20251,549.801,687.001,549.801,578.301,578.302.35%2,450,937
Sep 5, 20251,515.001,572.401,515.001,542.001,542.001.14%280,318
Sep 4, 20251,615.001,619.801,516.801,524.601,524.60-4.17%601,218
Sep 3, 20251,560.001,608.001,504.701,591.001,591.0015.08%5,047,440
Sep 2, 20251,385.001,412.801,353.001,382.501,382.501.58%103,876
Sep 1, 20251,307.301,366.901,296.501,361.001,361.004.11%80,321
Aug 29, 20251,360.301,373.901,301.401,307.301,307.30-3.73%337,499
Aug 28, 20251,389.901,392.101,352.001,357.901,357.90-1.57%41,544
Aug 26, 20251,410.001,411.901,350.001,379.601,379.60-2.66%223,521
Aug 25, 20251,450.001,460.501,408.001,417.301,417.30-1.75%70,826
Aug 22, 20251,465.901,468.001,413.701,442.601,442.60-0.90%74,330
Aug 21, 20251,480.001,481.601,453.301,455.701,455.70-0.84%44,325
Aug 20, 20251,469.801,475.001,449.201,468.001,468.000.88%57,114
Aug 19, 20251,465.001,482.201,439.001,455.201,455.20-0.66%63,872
Aug 18, 20251,441.001,479.901,440.101,464.801,464.801.44%82,750
Aug 14, 20251,439.001,483.001,434.301,444.001,444.00-0.16%127,117
Aug 13, 20251,452.201,478.901,430.001,446.301,446.300.06%133,878
Aug 12, 20251,398.701,459.001,395.701,445.401,445.403.63%178,324
Aug 11, 20251,350.001,412.401,340.201,394.801,394.802.43%113,555
Aug 8, 20251,370.901,383.001,354.001,361.701,361.70-0.18%74,623
Aug 7, 20251,370.001,387.201,353.701,364.101,364.10-0.59%75,772
Aug 6, 20251,405.701,407.601,361.501,372.201,372.20-0.68%83,407
Aug 5, 20251,360.001,395.401,321.601,381.601,381.60-1.17%306,051
Aug 4, 20251,430.001,443.001,381.901,397.901,397.90-1.24%173,993
Aug 1, 20251,350.001,430.001,347.801,415.401,415.404.49%229,757
Jul 31, 20251,330.001,379.001,330.001,354.601,354.600.15%41,596
Jul 30, 20251,400.001,400.001,343.301,352.601,352.60-1.96%42,891
Jul 29, 20251,372.001,394.001,355.201,379.601,379.600.77%178,667
Jul 28, 20251,360.001,394.901,355.301,369.001,369.00-0.13%47,082
Jul 25, 20251,418.501,430.001,360.501,370.801,370.80-4.32%77,687
Jul 24, 20251,437.001,454.401,430.001,432.701,432.70-0.73%45,628
Jul 23, 20251,434.001,458.001,413.401,443.301,443.301.10%93,537
Jul 22, 20251,400.001,453.301,400.001,427.601,427.602.92%154,968
Jul 21, 20251,402.001,423.901,375.901,387.101,387.10-2.26%50,271
Jul 18, 20251,424.801,427.101,401.101,419.201,419.20-0.39%40,834
Jul 17, 20251,409.901,427.101,395.601,424.801,424.801.06%128,436
Jul 16, 20251,402.501,433.301,400.001,409.901,409.900.41%289,054
Jul 15, 20251,359.901,410.701,344.101,404.201,404.204.22%212,597
Jul 14, 20251,320.001,359.801,310.901,347.401,347.401.67%184,462