TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,109.05
+19.10 (1.75%)
At close: Mar 27, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,107.85 | 1,116.40 | 1,064.10 | 1,109.05 | 1,109.05 | 1.75% | 7,437 |
| Mar 25, 2026 | 1,084.45 | 1,124.90 | 1,074.45 | 1,089.95 | 1,089.95 | 3.01% | 14,056 |
| Mar 24, 2026 | 1,020.05 | 1,074.25 | 1,014.00 | 1,058.15 | 1,058.15 | 3.87% | 9,623 |
| Mar 23, 2026 | 1,063.95 | 1,069.45 | 1,005.50 | 1,018.75 | 1,018.75 | -4.51% | 9,183 |
| Mar 20, 2026 | 1,102.05 | 1,118.90 | 1,063.10 | 1,066.85 | 1,066.85 | -4.02% | 309,746 |
| Mar 19, 2026 | 1,143.10 | 1,149.75 | 1,106.00 | 1,111.50 | 1,111.50 | -5.18% | 5,789 |
| Mar 18, 2026 | 1,175.00 | 1,206.20 | 1,166.00 | 1,172.25 | 1,172.25 | -0.40% | 4,460 |
| Mar 17, 2026 | 1,175.00 | 1,188.50 | 1,164.65 | 1,176.95 | 1,176.95 | -0.29% | 307,900 |
| Mar 16, 2026 | 1,164.50 | 1,190.00 | 1,125.85 | 1,180.40 | 1,180.40 | 1.40% | 4,849 |
| Mar 13, 2026 | 1,203.65 | 1,207.30 | 1,153.60 | 1,164.15 | 1,164.15 | -4.05% | 2,602 |
| Mar 12, 2026 | 1,178.00 | 1,249.00 | 1,176.00 | 1,213.35 | 1,213.35 | 0.97% | 2,233 |
| Mar 11, 2026 | 1,220.25 | 1,231.75 | 1,176.30 | 1,201.65 | 1,201.65 | -1.57% | 9,806 |
| Mar 10, 2026 | 1,199.00 | 1,229.15 | 1,183.80 | 1,220.85 | 1,220.85 | 2.66% | 6,412 |
| Mar 9, 2026 | 1,174.25 | 1,200.70 | 1,129.75 | 1,189.20 | 1,189.20 | 0.17% | 6,851 |
| Mar 6, 2026 | 1,153.70 | 1,192.05 | 1,133.55 | 1,187.15 | 1,187.15 | 2.90% | 4,128 |
| Mar 5, 2026 | 1,135.00 | 1,200.00 | 1,090.00 | 1,153.65 | 1,153.65 | 0.91% | 10,179 |
| Mar 4, 2026 | 1,140.05 | 1,156.55 | 1,126.50 | 1,143.25 | 1,143.25 | -2.86% | 5,762 |
| Mar 2, 2026 | 1,125.90 | 1,200.00 | 1,125.90 | 1,176.90 | 1,176.90 | -4.03% | 7,425 |
| Feb 27, 2026 | 1,255.75 | 1,258.00 | 1,208.25 | 1,226.35 | 1,226.35 | -2.40% | 4,131 |
| Feb 26, 2026 | 1,291.90 | 1,291.90 | 1,251.90 | 1,256.55 | 1,256.55 | -2.42% | 4,263 |
| Feb 25, 2026 | 1,299.00 | 1,316.30 | 1,275.05 | 1,287.70 | 1,287.70 | -1.55% | 110,157 |
| Feb 24, 2026 | 1,325.00 | 1,325.00 | 1,299.95 | 1,307.95 | 1,307.95 | -2.09% | 853 |
| Feb 23, 2026 | 1,378.50 | 1,378.50 | 1,313.30 | 1,335.85 | 1,335.85 | -1.65% | 3,276 |
| Feb 20, 2026 | 1,366.00 | 1,374.40 | 1,341.00 | 1,358.20 | 1,358.20 | -1.25% | 1,887 |
| Feb 19, 2026 | 1,382.05 | 1,399.00 | 1,362.40 | 1,375.40 | 1,375.40 | -0.97% | 1,470 |
| Feb 18, 2026 | 1,425.00 | 1,438.00 | 1,380.00 | 1,388.85 | 1,388.85 | -2.75% | 3,411 |
| Feb 17, 2026 | 1,433.95 | 1,444.00 | 1,407.95 | 1,428.15 | 1,428.15 | -1.14% | 2,785 |
| Feb 16, 2026 | 1,452.05 | 1,485.00 | 1,427.60 | 1,444.60 | 1,444.60 | -4.72% | 2,706 |
| Feb 13, 2026 | 1,471.45 | 1,546.35 | 1,391.00 | 1,516.10 | 1,516.10 | 3.03% | 210,575 |
| Feb 12, 2026 | 1,565.30 | 1,569.35 | 1,445.15 | 1,471.45 | 1,471.45 | -4.26% | 11,242 |
| Feb 11, 2026 | 1,574.90 | 1,597.90 | 1,526.00 | 1,536.85 | 1,536.85 | -2.37% | 3,982 |
| Feb 10, 2026 | 1,530.90 | 1,578.00 | 1,530.90 | 1,574.15 | 1,574.15 | 3.52% | 4,039 |
| Feb 9, 2026 | 1,471.65 | 1,525.15 | 1,460.20 | 1,520.65 | 1,520.65 | 3.87% | 2,519 |
| Feb 6, 2026 | 1,455.25 | 1,483.95 | 1,432.00 | 1,464.00 | 1,464.00 | 0.42% | 1,448 |
| Feb 5, 2026 | 1,470.00 | 1,470.00 | 1,422.95 | 1,457.90 | 1,457.90 | 0.12% | 4,506 |
| Feb 4, 2026 | 1,463.55 | 1,463.55 | 1,420.05 | 1,456.10 | 1,456.10 | -0.51% | 2,833 |
| Feb 3, 2026 | 1,392.05 | 1,466.45 | 1,392.05 | 1,463.60 | 1,463.60 | 5.20% | 4,241 |
| Feb 2, 2026 | 1,352.90 | 1,408.35 | 1,345.00 | 1,391.20 | 1,391.20 | 0.26% | 4,005 |
| Feb 1, 2026 | 1,439.45 | 1,439.45 | 1,364.10 | 1,387.60 | 1,387.60 | -0.16% | 1,168 |
| Jan 30, 2026 | 1,348.00 | 1,399.30 | 1,328.40 | 1,389.85 | 1,389.85 | 1.16% | 4,806 |
| Jan 29, 2026 | 1,435.00 | 1,435.00 | 1,346.30 | 1,373.95 | 1,373.95 | -3.04% | 3,672 |
| Jan 28, 2026 | 1,415.00 | 1,436.45 | 1,407.00 | 1,417.00 | 1,417.00 | 0.70% | 1,767 |
| Jan 27, 2026 | 1,439.95 | 1,439.95 | 1,382.70 | 1,407.10 | 1,407.10 | -2.34% | 5,282 |
| Jan 23, 2026 | 1,525.60 | 1,525.60 | 1,418.00 | 1,440.85 | 1,440.85 | -1.30% | 5,114 |
| Jan 22, 2026 | 1,430.15 | 1,484.00 | 1,430.15 | 1,459.90 | 1,459.90 | 0.35% | 1,171 |
| Jan 21, 2026 | 1,491.20 | 1,501.65 | 1,443.80 | 1,454.75 | 1,454.75 | -4.15% | 4,581 |
| Jan 20, 2026 | 1,492.90 | 1,523.60 | 1,479.05 | 1,517.75 | 1,517.75 | 0.63% | 4,220 |
| Jan 19, 2026 | 1,512.00 | 1,512.85 | 1,462.95 | 1,508.25 | 1,508.25 | -0.92% | 8,945 |
| Jan 16, 2026 | 1,569.50 | 1,569.50 | 1,510.70 | 1,522.30 | 1,522.30 | -2.24% | 1,516 |
| Jan 14, 2026 | 1,520.25 | 1,564.95 | 1,505.00 | 1,557.25 | 1,557.25 | 1.25% | 3,161 |