TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,590.20
+35.00 (2.25%)
At close: Sep 15, 2025
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,619.95 | 1,697.25 | 1,565.00 | 1,633.40 | 1,633.40 | 1.90% | 39,580 |
| Sep 18, 2025 | 1,624.75 | 1,624.75 | 1,589.55 | 1,602.95 | 1,602.95 | 0.43% | 3,025 |
| Sep 17, 2025 | 1,580.45 | 1,623.55 | 1,572.85 | 1,596.15 | 1,596.15 | 0.03% | 10,671 |
| Sep 16, 2025 | 1,589.00 | 1,601.95 | 1,568.75 | 1,595.60 | 1,595.60 | 0.34% | 6,237 |
| Sep 15, 2025 | 1,563.45 | 1,600.85 | 1,543.55 | 1,590.20 | 1,590.20 | 2.25% | 9,277 |
| Sep 12, 2025 | 1,599.95 | 1,599.95 | 1,547.05 | 1,555.20 | 1,555.20 | -0.06% | 6,478 |
| Sep 11, 2025 | 1,607.50 | 1,617.00 | 1,551.20 | 1,556.20 | 1,556.20 | -3.19% | 7,930 |
| Sep 10, 2025 | 1,639.85 | 1,639.85 | 1,595.85 | 1,607.45 | 1,607.45 | -2.07% | 7,660 |
| Sep 9, 2025 | 1,599.75 | 1,688.00 | 1,578.95 | 1,641.50 | 1,641.50 | 4.52% | 78,516 |
| Sep 8, 2025 | 1,540.15 | 1,687.40 | 1,540.15 | 1,570.55 | 1,570.55 | 1.83% | 132,026 |
| Sep 5, 2025 | 1,524.00 | 1,570.00 | 1,515.35 | 1,542.35 | 1,542.35 | 1.25% | 11,288 |
| Sep 4, 2025 | 1,612.00 | 1,621.95 | 1,517.00 | 1,523.30 | 1,523.30 | -4.23% | 25,784 |
| Sep 3, 2025 | 1,550.00 | 1,609.20 | 1,504.00 | 1,590.65 | 1,590.65 | 14.97% | 352,963 |
| Sep 2, 2025 | 1,362.80 | 1,410.60 | 1,356.60 | 1,383.50 | 1,383.50 | 1.52% | 8,230 |
| Sep 1, 2025 | 1,306.05 | 1,366.05 | 1,303.35 | 1,362.80 | 1,362.80 | 4.25% | 4,660 |
| Aug 29, 2025 | 1,352.05 | 1,371.35 | 1,302.85 | 1,307.25 | 1,307.25 | -3.59% | 3,534 |
| Aug 28, 2025 | 1,389.15 | 1,389.15 | 1,352.15 | 1,355.90 | 1,355.90 | -1.66% | 2,328 |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,350.00 | 1,378.75 | 1,378.75 | -2.66% | 4,800 |
| Aug 25, 2025 | 1,469.95 | 1,469.95 | 1,407.95 | 1,416.45 | 1,416.45 | -1.92% | 4,041 |
| Aug 22, 2025 | 1,458.55 | 1,466.60 | 1,429.20 | 1,444.20 | 1,444.20 | -0.79% | 2,622 |
| Aug 21, 2025 | 1,480.00 | 1,480.00 | 1,453.65 | 1,455.65 | 1,455.65 | -0.83% | 1,311 |
| Aug 20, 2025 | 1,452.30 | 1,474.90 | 1,451.65 | 1,467.90 | 1,467.90 | 0.93% | 1,679 |
| Aug 19, 2025 | 1,467.65 | 1,475.10 | 1,440.00 | 1,454.40 | 1,454.40 | -0.82% | 57,082 |
| Aug 18, 2025 | 1,445.75 | 1,478.70 | 1,445.75 | 1,466.45 | 1,466.45 | 1.83% | 2,089 |
| Aug 14, 2025 | 1,453.10 | 1,484.40 | 1,433.15 | 1,440.10 | 1,440.10 | -0.21% | 6,795 |
| Aug 13, 2025 | 1,446.00 | 1,477.10 | 1,428.40 | 1,443.15 | 1,443.15 | -0.20% | 7,534 |
| Aug 12, 2025 | 1,371.15 | 1,457.95 | 1,371.15 | 1,446.05 | 1,446.05 | 3.56% | 11,786 |
| Aug 11, 2025 | 1,361.70 | 1,411.65 | 1,349.25 | 1,396.35 | 1,396.35 | 2.70% | 3,457 |
| Aug 8, 2025 | 1,367.85 | 1,381.20 | 1,353.95 | 1,359.70 | 1,359.70 | -0.28% | 2,016 |
| Aug 7, 2025 | 1,363.00 | 1,385.05 | 1,355.40 | 1,363.50 | 1,363.50 | -0.65% | 3,899 |
| Aug 6, 2025 | 1,403.95 | 1,403.95 | 1,361.30 | 1,372.45 | 1,372.45 | -0.60% | 1,368 |
| Aug 5, 2025 | 1,380.00 | 1,390.00 | 1,322.00 | 1,380.75 | 1,380.75 | -1.01% | 5,094 |
| Aug 4, 2025 | 1,439.95 | 1,442.65 | 1,382.20 | 1,394.90 | 1,394.90 | -1.39% | 5,210 |
| Aug 1, 2025 | 1,351.00 | 1,429.90 | 1,351.00 | 1,414.55 | 1,414.55 | 3.72% | 12,245 |
| Jul 31, 2025 | 1,301.20 | 1,377.65 | 1,301.20 | 1,363.80 | 1,363.80 | 0.73% | 3,795 |
| Jul 30, 2025 | 1,387.00 | 1,387.10 | 1,344.35 | 1,353.90 | 1,353.90 | -1.92% | 5,264 |
| Jul 29, 2025 | 1,363.20 | 1,393.75 | 1,355.45 | 1,380.40 | 1,380.40 | 1.15% | 1,767 |
| Jul 28, 2025 | 1,370.00 | 1,380.00 | 1,355.25 | 1,364.75 | 1,364.75 | -0.66% | 4,008 |
| Jul 25, 2025 | 1,420.00 | 1,420.00 | 1,353.50 | 1,373.75 | 1,373.75 | -3.99% | 7,725 |
| Jul 24, 2025 | 1,443.00 | 1,453.00 | 1,428.50 | 1,430.80 | 1,430.80 | -0.85% | 1,395 |
| Jul 23, 2025 | 1,428.45 | 1,457.00 | 1,412.25 | 1,443.10 | 1,443.10 | 1.10% | 3,767 |
| Jul 22, 2025 | 1,375.05 | 1,455.00 | 1,375.05 | 1,427.40 | 1,427.40 | 2.81% | 11,504 |
| Jul 21, 2025 | 1,413.00 | 1,420.85 | 1,380.00 | 1,388.45 | 1,388.45 | -2.22% | 3,947 |
| Jul 18, 2025 | 1,420.10 | 1,424.60 | 1,400.80 | 1,419.95 | 1,419.95 | -0.18% | 3,031 |
| Jul 17, 2025 | 1,411.90 | 1,426.90 | 1,395.60 | 1,422.55 | 1,422.55 | 0.93% | 3,451 |
| Jul 16, 2025 | 1,416.50 | 1,431.70 | 1,406.20 | 1,409.50 | 1,409.50 | 0.43% | 3,375 |
| Jul 15, 2025 | 1,351.85 | 1,410.00 | 1,344.85 | 1,403.50 | 1,403.50 | 3.95% | 10,735 |
| Jul 14, 2025 | 1,312.05 | 1,358.85 | 1,312.00 | 1,350.15 | 1,350.15 | 1.92% | 5,493 |
| Jul 11, 2025 | 1,343.05 | 1,369.00 | 1,320.00 | 1,324.75 | 1,324.75 | -1.37% | 5,524 |
| Jul 10, 2025 | 1,335.65 | 1,356.55 | 1,314.80 | 1,343.10 | 1,343.10 | 0.56% | 5,936 |