TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,482.75
-29.25 (-1.93%)
At close: Oct 31, 2025
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,630.00 | 1,631.50 | 1,588.95 | 1,600.60 | 1,600.60 | -2.29% | 4,706 |
| Sep 22, 2025 | 1,631.15 | 1,650.05 | 1,618.95 | 1,638.05 | 1,638.05 | 0.28% | 8,604 |
| 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 |