TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,670.50
-18.15 (-1.07%)
At close: Dec 4, 2025
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,576.75 | 1,605.00 | 1,575.85 | 1,587.15 | 1,587.15 | 0.59% | 3,053 |
| Oct 17, 2025 | 1,550.00 | 1,581.00 | 1,550.00 | 1,577.90 | 1,577.90 | 0.63% | 986 |
| Oct 16, 2025 | 1,573.55 | 1,591.65 | 1,547.85 | 1,567.95 | 1,567.95 | 1.10% | 5,278 |
| Oct 15, 2025 | 1,475.05 | 1,558.20 | 1,475.05 | 1,550.85 | 1,550.85 | 3.65% | 1,633 |
| Oct 14, 2025 | 1,552.80 | 1,552.80 | 1,484.05 | 1,496.20 | 1,496.20 | -2.33% | 2,538 |
| Oct 13, 2025 | 1,547.00 | 1,569.00 | 1,529.15 | 1,531.95 | 1,531.95 | -2.08% | 2,720 |
| Oct 10, 2025 | 1,529.30 | 1,566.70 | 1,528.35 | 1,564.45 | 1,564.45 | 2.23% | 1,792 |
| Oct 9, 2025 | 1,558.80 | 1,558.80 | 1,526.35 | 1,530.30 | 1,530.30 | -0.92% | 490 |
| Oct 8, 2025 | 1,569.95 | 1,569.95 | 1,530.95 | 1,544.55 | 1,544.55 | 0.65% | 2,239 |
| Oct 7, 2025 | 1,588.25 | 1,596.55 | 1,528.05 | 1,534.65 | 1,534.65 | -3.77% | 2,204 |
| Oct 6, 2025 | 1,600.50 | 1,603.60 | 1,583.30 | 1,594.80 | 1,594.80 | -0.31% | 2,709 |
| Oct 3, 2025 | 1,580.60 | 1,604.90 | 1,531.35 | 1,599.70 | 1,599.70 | 5.11% | 4,755 |
| Oct 1, 2025 | 1,523.95 | 1,536.95 | 1,505.10 | 1,521.90 | 1,521.90 | -0.09% | 1,281 |
| Sep 30, 2025 | 1,509.95 | 1,552.35 | 1,475.00 | 1,523.30 | 1,523.30 | 3.26% | 4,384 |
| Sep 29, 2025 | 1,524.85 | 1,529.85 | 1,465.80 | 1,475.20 | 1,475.20 | -1.26% | 2,734 |
| Sep 26, 2025 | 1,540.00 | 1,544.85 | 1,487.00 | 1,494.05 | 1,494.05 | -2.75% | 4,772 |
| Sep 25, 2025 | 1,589.00 | 1,591.95 | 1,528.90 | 1,536.30 | 1,536.30 | -3.04% | 5,832 |
| Sep 24, 2025 | 1,595.00 | 1,597.60 | 1,573.20 | 1,584.45 | 1,584.45 | -1.01% | 6,921 |