Skip to main content
TBO Tek Limited (NSE:TBOTEK)
India flag India · Delayed Price · Currency is INR
1,274.60
+20.20 (1.61%)
Apr 29, 2026, 3:29 PM IST

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,278.001,289.001,254.301,274.601,274.601.61%61,156
Apr 28, 20261,268.601,278.301,245.001,254.401,254.40-1.12%44,814
Apr 27, 20261,250.401,274.001,241.101,268.601,268.602.03%78,028
Apr 24, 20261,256.901,265.001,223.401,243.401,243.40-0.04%85,400
Apr 23, 20261,277.201,285.901,234.001,243.901,243.90-2.61%154,736
Apr 22, 20261,268.001,300.501,268.001,277.201,277.20-0.16%136,663
Apr 21, 20261,270.001,298.301,268.301,279.301,279.30-0.28%54,108
Apr 20, 20261,300.501,309.301,266.701,282.901,282.90-0.84%125,562
Apr 17, 20261,269.401,315.001,261.001,293.801,293.801.93%171,235
Apr 16, 20261,236.301,273.901,226.301,269.301,269.303.51%211,833
Apr 15, 20261,185.901,236.301,170.001,226.301,226.304.52%186,521
Apr 13, 20261,135.001,182.801,129.001,173.301,173.30-0.59%69,875
Apr 10, 20261,174.901,188.901,156.801,180.301,180.301.69%64,999
Apr 9, 20261,150.001,168.301,138.801,160.701,160.70-0.16%92,770
Apr 8, 20261,144.201,236.301,121.401,162.601,162.607.38%1,183,663
Apr 7, 20261,084.001,091.001,069.001,082.701,082.70-1.26%45,999
Apr 6, 20261,089.901,113.901,062.801,096.501,096.500.31%65,961
Apr 2, 20261,087.801,106.801,057.401,093.101,093.10-0.07%51,089
Apr 1, 20261,099.901,102.701,069.001,093.901,093.903.46%258,487
Mar 30, 20261,094.001,097.901,050.101,057.301,057.30-4.29%92,640
Mar 27, 20261,090.401,116.001,065.101,104.701,104.701.31%243,436
Mar 25, 20261,071.001,125.001,070.101,090.401,090.402.94%552,982
Mar 24, 20261,050.001,074.801,014.001,059.301,059.304.06%173,463
Mar 23, 20261,060.001,064.001,004.201,018.001,018.00-4.69%96,391
Mar 20, 20261,110.001,119.401,060.901,068.101,068.10-3.83%64,469
Mar 19, 20261,160.001,160.301,106.001,110.601,110.60-5.11%184,209
Mar 18, 20261,173.501,206.201,165.701,170.401,170.40-0.75%80,817
Mar 17, 20261,175.001,188.001,166.601,179.301,179.30-0.04%43,551
Mar 16, 20261,168.201,190.501,125.001,179.801,179.801.50%55,829
Mar 13, 20261,219.001,219.401,152.501,162.401,162.40-4.12%56,244
Mar 12, 20261,182.001,250.901,165.101,212.401,212.400.43%87,095
Mar 11, 20261,214.601,233.701,174.701,207.201,207.20-1.09%89,149
Mar 10, 20261,228.001,231.401,182.001,220.501,220.502.56%63,075
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