TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,153.65
+10.40 (0.91%)
At close: Mar 5, 2026
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,501.45 | 1,546.55 | 1,496.60 | 1,538.10 | 1,538.10 | 2.44% | 1,455 |
| Jan 12, 2026 | 1,524.40 | 1,524.40 | 1,477.00 | 1,501.45 | 1,501.45 | -2.24% | 5,817 |
| Jan 9, 2026 | 1,525.00 | 1,546.80 | 1,510.00 | 1,535.90 | 1,535.90 | 0.07% | 1,225 |
| Jan 8, 2026 | 1,553.15 | 1,583.05 | 1,510.05 | 1,534.80 | 1,534.80 | -2.64% | 6,336 |
| Jan 7, 2026 | 1,616.10 | 1,616.10 | 1,570.85 | 1,576.35 | 1,576.35 | -2.42% | 4,237 |
| Jan 6, 2026 | 1,648.70 | 1,652.55 | 1,604.45 | 1,615.45 | 1,615.45 | -1.99% | 3,406 |
| Jan 5, 2026 | 1,653.70 | 1,661.85 | 1,597.30 | 1,648.30 | 1,648.30 | 0.67% | 1,731 |
| Jan 2, 2026 | 1,628.70 | 1,652.80 | 1,621.65 | 1,637.30 | 1,637.30 | 1.13% | 2,608 |
| Jan 1, 2026 | 1,663.00 | 1,666.65 | 1,612.45 | 1,618.95 | 1,618.95 | -2.65% | 5,982 |
| Dec 31, 2025 | 1,655.00 | 1,689.10 | 1,644.40 | 1,663.00 | 1,663.00 | 0.82% | 173,457 |
| Dec 30, 2025 | 1,679.40 | 1,679.40 | 1,646.30 | 1,649.45 | 1,649.45 | -1.35% | 1,091 |
| Dec 29, 2025 | 1,702.30 | 1,703.60 | 1,666.70 | 1,672.10 | 1,672.10 | -1.66% | 4,328 |
| Dec 26, 2025 | 1,720.00 | 1,720.00 | 1,683.50 | 1,700.30 | 1,700.30 | -0.14% | 1,082 |
| Dec 24, 2025 | 1,690.00 | 1,717.75 | 1,690.00 | 1,702.70 | 1,702.70 | -0.02% | 1,610 |