TBO Tek Limited (BOM:544174)
India flag India · Delayed Price · Currency is INR
1,416.45
-27.75 (-1.92%)
At close: Aug 25, 2025

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,352.051,371.351,302.851,307.251,307.25-3.59%3,534
Aug 28, 20251,389.151,389.151,352.151,355.901,355.90-1.66%2,328
Aug 26, 20251,415.001,415.001,350.001,378.751,378.75-2.66%4,800
Aug 25, 20251,469.951,469.951,407.951,416.451,416.45-1.92%4,041
Aug 22, 20251,458.551,466.601,429.201,444.201,444.20-0.79%2,622
Aug 21, 20251,480.001,480.001,453.651,455.651,455.65-0.83%1,311
Aug 20, 20251,452.301,474.901,451.651,467.901,467.900.93%1,679
Aug 19, 20251,467.651,475.101,440.001,454.401,454.40-0.82%57,082
Aug 18, 20251,445.751,478.701,445.751,466.451,466.451.83%2,089
Aug 14, 20251,453.101,484.401,433.151,440.101,440.10-0.21%6,795
Aug 13, 20251,446.001,477.101,428.401,443.151,443.15-0.20%7,534
Aug 12, 20251,371.151,457.951,371.151,446.051,446.053.56%11,786
Aug 11, 20251,361.701,411.651,349.251,396.351,396.352.70%3,457
Aug 8, 20251,367.851,381.201,353.951,359.701,359.70-0.28%2,016
Aug 7, 20251,363.001,385.051,355.401,363.501,363.50-0.65%3,899
Aug 6, 20251,403.951,403.951,361.301,372.451,372.45-0.60%1,368
Aug 5, 20251,380.001,390.001,322.001,380.751,380.75-1.01%5,094
Aug 4, 20251,439.951,442.651,382.201,394.901,394.90-1.39%5,210
Aug 1, 20251,351.001,429.901,351.001,414.551,414.553.72%12,245
Jul 31, 20251,301.201,377.651,301.201,363.801,363.800.73%3,795
Jul 30, 20251,387.001,387.101,344.351,353.901,353.90-1.92%5,264
Jul 29, 20251,363.201,393.751,355.451,380.401,380.401.15%1,767
Jul 28, 20251,370.001,380.001,355.251,364.751,364.75-0.66%4,008
Jul 25, 20251,420.001,420.001,353.501,373.751,373.75-3.99%7,725
Jul 24, 20251,443.001,453.001,428.501,430.801,430.80-0.85%1,395
Jul 23, 20251,428.451,457.001,412.251,443.101,443.101.10%3,767
Jul 22, 20251,375.051,455.001,375.051,427.401,427.402.81%11,504
Jul 21, 20251,413.001,420.851,380.001,388.451,388.45-2.22%3,947
Jul 18, 20251,420.101,424.601,400.801,419.951,419.95-0.18%3,031
Jul 17, 20251,411.901,426.901,395.601,422.551,422.550.93%3,451
Jul 16, 20251,416.501,431.701,406.201,409.501,409.500.43%3,375
Jul 15, 20251,351.851,410.001,344.851,403.501,403.503.95%10,735
Jul 14, 20251,312.051,358.851,312.001,350.151,350.151.92%5,493
Jul 11, 20251,343.051,369.001,320.001,324.751,324.75-1.37%5,524
Jul 10, 20251,335.651,356.551,314.801,343.101,343.100.56%5,936
Jul 9, 20251,410.951,410.951,328.351,335.601,335.60-1.96%8,001
Jul 8, 20251,380.251,390.001,358.001,362.351,362.35-2.02%2,717
Jul 7, 20251,418.051,440.001,385.001,390.401,390.40-2.31%4,639
Jul 4, 20251,416.001,439.851,411.751,423.351,423.350.48%4,721
Jul 3, 20251,438.001,439.601,400.001,416.551,416.55-1.81%2,750
Jul 2, 20251,476.501,476.501,424.201,442.651,442.65-0.40%5,322
Jul 1, 20251,449.951,452.501,375.951,448.451,448.453.51%16,474
Jun 30, 20251,401.301,508.001,388.751,399.351,399.350.43%68,911
Jun 27, 20251,318.001,400.501,318.001,393.301,393.305.31%14,313
Jun 26, 20251,302.301,328.001,295.001,323.051,323.051.59%2,874
Jun 25, 20251,288.951,308.701,274.251,302.301,302.302.39%3,151
Jun 24, 20251,274.951,280.001,255.001,271.901,271.901.35%3,755
Jun 23, 20251,254.451,269.851,247.001,254.951,254.95-0.53%1,847
Jun 20, 20251,282.801,282.801,247.201,261.601,261.600.20%1,945
Jun 19, 20251,323.951,323.951,252.351,259.051,259.05-0.10%4,063