TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,663.00
+13.55 (0.82%)
At close: Dec 31, 2025
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,689.30 | 1,716.00 | 1,684.95 | 1,703.10 | 1,703.10 | 0.78% | 1,882 |
| Dec 22, 2025 | 1,695.00 | 1,711.95 | 1,670.95 | 1,689.85 | 1,689.85 | -0.73% | 7,346 |
| Dec 19, 2025 | 1,652.15 | 1,705.10 | 1,652.15 | 1,702.30 | 1,702.30 | 3.06% | 3,780 |
| Dec 18, 2025 | 1,684.90 | 1,684.90 | 1,634.95 | 1,651.80 | 1,651.80 | -1.95% | 7,602 |
| Dec 17, 2025 | 1,699.80 | 1,711.10 | 1,676.50 | 1,684.60 | 1,684.60 | -0.88% | 2,421 |
| Dec 16, 2025 | 1,674.00 | 1,733.90 | 1,671.45 | 1,699.55 | 1,699.55 | 1.53% | 4,787 |
| Dec 15, 2025 | 1,705.80 | 1,709.00 | 1,663.90 | 1,673.95 | 1,673.95 | 0.97% | 8,533 |
| Dec 12, 2025 | 1,644.20 | 1,670.95 | 1,643.60 | 1,657.85 | 1,657.85 | 0.83% | 817 |
| Dec 11, 2025 | 1,660.55 | 1,660.55 | 1,626.05 | 1,644.15 | 1,644.15 | -1.51% | 1,230 |
| Dec 10, 2025 | 1,648.00 | 1,680.10 | 1,648.00 | 1,669.35 | 1,669.35 | 0.74% | 5,124 |
| Dec 9, 2025 | 1,578.85 | 1,679.00 | 1,578.85 | 1,657.15 | 1,657.15 | 3.17% | 5,196 |
| Dec 8, 2025 | 1,624.30 | 1,629.70 | 1,574.15 | 1,606.30 | 1,606.30 | -1.19% | 9,763 |
| Dec 5, 2025 | 1,662.20 | 1,667.80 | 1,602.10 | 1,625.60 | 1,625.60 | -2.69% | 3,570 |
| Dec 4, 2025 | 1,687.95 | 1,697.15 | 1,655.65 | 1,670.50 | 1,670.50 | -1.07% | 1,836 |
| Dec 3, 2025 | 1,729.05 | 1,729.05 | 1,676.80 | 1,688.65 | 1,688.65 | -0.57% | 6,307 |
| Dec 2, 2025 | 1,668.90 | 1,703.30 | 1,666.10 | 1,698.35 | 1,698.35 | 1.01% | 3,886 |
| Dec 1, 2025 | 1,642.65 | 1,697.80 | 1,642.65 | 1,681.40 | 1,681.40 | 1.76% | 5,161 |
| Nov 28, 2025 | 1,674.85 | 1,706.80 | 1,637.15 | 1,652.35 | 1,652.35 | -2.69% | 4,476 |
| Nov 27, 2025 | 1,696.00 | 1,710.00 | 1,688.10 | 1,698.00 | 1,698.00 | 0.54% | 3,598 |
| Nov 26, 2025 | 1,704.10 | 1,723.80 | 1,676.70 | 1,688.90 | 1,688.90 | -0.89% | 5,222 |
| Nov 25, 2025 | 1,725.00 | 1,725.00 | 1,685.00 | 1,704.00 | 1,704.00 | -1.63% | 9,083 |
| Nov 24, 2025 | 1,700.70 | 1,754.00 | 1,696.35 | 1,732.25 | 1,732.25 | 1.23% | 18,867 |
| Nov 21, 2025 | 1,697.30 | 1,764.00 | 1,668.95 | 1,711.20 | 1,711.20 | 2.10% | 50,706 |
| Nov 20, 2025 | 1,610.00 | 1,709.95 | 1,610.00 | 1,676.00 | 1,676.00 | 4.14% | 27,729 |
| Nov 19, 2025 | 1,601.05 | 1,626.05 | 1,586.00 | 1,609.35 | 1,609.35 | -0.66% | 2,026 |
| Nov 18, 2025 | 1,610.05 | 1,634.45 | 1,604.70 | 1,620.05 | 1,620.05 | 0.32% | 3,189 |
| Nov 17, 2025 | 1,573.10 | 1,629.00 | 1,555.00 | 1,614.95 | 1,614.95 | 2.56% | 5,529 |
| Nov 14, 2025 | 1,550.05 | 1,577.85 | 1,550.05 | 1,574.70 | 1,574.70 | 1.07% | 1,364 |
| Nov 13, 2025 | 1,606.70 | 1,611.40 | 1,542.65 | 1,558.00 | 1,558.00 | -3.03% | 6,288 |
| Nov 12, 2025 | 1,600.00 | 1,617.00 | 1,588.80 | 1,606.75 | 1,606.75 | 0.95% | 2,770 |
| Nov 11, 2025 | 1,593.00 | 1,599.90 | 1,572.20 | 1,591.60 | 1,591.60 | -0.48% | 2,527 |
| Nov 10, 2025 | 1,617.00 | 1,647.00 | 1,591.20 | 1,599.25 | 1,599.25 | 0.02% | 11,952 |
| Nov 7, 2025 | 1,579.45 | 1,605.00 | 1,537.70 | 1,599.00 | 1,599.00 | 1.33% | 4,640 |
| Nov 6, 2025 | 1,598.70 | 1,606.70 | 1,545.50 | 1,578.00 | 1,578.00 | -0.75% | 21,811 |
| Nov 4, 2025 | 1,530.95 | 1,669.10 | 1,530.95 | 1,589.90 | 1,589.90 | 6.22% | 297,132 |
| Nov 3, 2025 | 1,528.05 | 1,528.05 | 1,471.00 | 1,496.80 | 1,496.80 | 0.95% | 3,057 |
| Oct 31, 2025 | 1,524.00 | 1,524.00 | 1,471.00 | 1,482.75 | 1,482.75 | -1.93% | 4,447 |
| Oct 30, 2025 | 1,541.75 | 1,541.75 | 1,500.80 | 1,512.00 | 1,512.00 | -1.84% | 166,051 |
| Oct 29, 2025 | 1,556.10 | 1,573.90 | 1,527.00 | 1,540.30 | 1,540.30 | -2.46% | 2,439 |
| Oct 28, 2025 | 1,598.45 | 1,604.50 | 1,564.90 | 1,579.10 | 1,579.10 | -2.10% | 1,689 |
| Oct 27, 2025 | 1,604.95 | 1,622.35 | 1,602.75 | 1,612.95 | 1,612.95 | 0.97% | 838 |
| Oct 24, 2025 | 1,609.95 | 1,612.70 | 1,578.10 | 1,597.40 | 1,597.40 | 0.26% | 1,172 |
| Oct 23, 2025 | 1,572.00 | 1,630.00 | 1,563.60 | 1,593.25 | 1,593.25 | 1.38% | 2,738 |
| Oct 21, 2025 | 1,578.00 | 1,598.60 | 1,562.80 | 1,571.50 | 1,571.50 | -0.99% | 942 |