TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,631.45
-24.00 (-1.45%)
At close: Sep 16, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,630.00 | 1,649.00 | 1,601.95 | 1,631.45 | 1,631.45 | -1.45% | 3,074 |
| Sep 15, 2026 | 1,675.60 | 1,675.60 | 1,647.50 | 1,655.45 | 1,655.45 | -1.37% | 5,765 |
| Sep 11, 2026 | 1,652.20 | 1,685.00 | 1,629.50 | 1,678.50 | 1,678.50 | 0.34% | 9,560 |
| Sep 10, 2026 | 1,714.95 | 1,714.95 | 1,667.20 | 1,672.75 | 1,672.75 | -2.78% | 4,904 |
| Sep 9, 2026 | 1,690.00 | 1,735.00 | 1,682.00 | 1,720.55 | 1,720.55 | 1.74% | 3,996 |
| Sep 8, 2026 | 1,704.50 | 1,704.50 | 1,668.80 | 1,691.05 | 1,691.05 | -1.41% | 8,556 |
| Sep 7, 2026 | 1,687.95 | 1,719.30 | 1,680.00 | 1,715.30 | 1,715.30 | 1.84% | 2,490 |
| Sep 4, 2026 | 1,710.45 | 1,735.15 | 1,674.00 | 1,684.25 | 1,684.25 | -2.79% | 3,394 |
| Sep 3, 2026 | 1,702.00 | 1,740.85 | 1,695.80 | 1,732.65 | 1,732.65 | 1.86% | 399,420 |
| Sep 2, 2026 | 1,717.25 | 1,728.45 | 1,668.40 | 1,701.05 | 1,701.05 | -1.24% | 3,339 |
| Sep 1, 2026 | 1,754.65 | 1,754.65 | 1,684.95 | 1,722.35 | 1,722.35 | -1.31% | 23,112 |
| Aug 31, 2026 | 1,680.00 | 1,750.30 | 1,652.75 | 1,745.20 | 1,745.20 | 3.85% | 12,367 |
| Aug 28, 2026 | 1,680.00 | 1,712.00 | 1,662.30 | 1,680.45 | 1,680.45 | -0.74% | 3,701 |
| Aug 27, 2026 | 1,689.95 | 1,725.00 | 1,685.00 | 1,693.00 | 1,693.00 | -0.91% | 168,853 |
| Aug 26, 2026 | 1,727.00 | 1,735.65 | 1,690.50 | 1,708.60 | 1,708.60 | -0.88% | 5,047 |
| Aug 25, 2026 | 1,711.80 | 1,737.00 | 1,686.25 | 1,723.80 | 1,723.80 | 1.37% | 6,346 |
| Aug 24, 2026 | 1,700.00 | 1,715.80 | 1,670.95 | 1,700.45 | 1,700.45 | -0.19% | 8,453 |
| Aug 21, 2026 | 1,716.30 | 1,716.35 | 1,685.00 | 1,703.70 | 1,703.70 | 0.15% | 3,325 |
| Aug 20, 2026 | 1,661.45 | 1,731.60 | 1,661.45 | 1,701.20 | 1,701.20 | 2.45% | 5,648 |
| Aug 19, 2026 | 1,708.65 | 1,731.00 | 1,650.75 | 1,660.55 | 1,660.55 | -2.71% | 7,927 |
| Aug 18, 2026 | 1,715.00 | 1,725.00 | 1,670.50 | 1,706.85 | 1,706.85 | 0.37% | 22,554 |
| Aug 17, 2026 | 1,632.20 | 1,705.00 | 1,615.55 | 1,700.60 | 1,700.60 | 4.29% | 14,580 |
| Aug 14, 2026 | 1,610.00 | 1,660.90 | 1,608.05 | 1,630.60 | 1,630.60 | 1.65% | 209,612 |
| Aug 13, 2026 | 1,598.95 | 1,616.25 | 1,590.00 | 1,604.15 | 1,604.15 | 0.56% | 4,054 |
| Aug 12, 2026 | 1,639.00 | 1,648.30 | 1,592.00 | 1,595.15 | 1,595.15 | -2.66% | 4,487 |
| Aug 11, 2026 | 1,605.35 | 1,650.20 | 1,592.55 | 1,638.80 | 1,638.80 | 2.42% | 4,369 |
| Aug 10, 2026 | 1,611.80 | 1,622.35 | 1,595.05 | 1,600.15 | 1,600.15 | -0.71% | 7,294 |
| Aug 7, 2026 | 1,624.00 | 1,636.90 | 1,596.00 | 1,611.60 | 1,611.60 | -0.82% | 10,674 |
| Aug 6, 2026 | 1,679.50 | 1,679.50 | 1,608.20 | 1,624.85 | 1,624.85 | -2.48% | 8,673 |
| Aug 5, 2026 | 1,607.50 | 1,684.90 | 1,597.85 | 1,666.20 | 1,666.20 | 4.17% | 49,193 |
| Aug 4, 2026 | 1,629.55 | 1,651.20 | 1,575.50 | 1,599.50 | 1,599.50 | -0.96% | 685,866 |
| Aug 3, 2026 | 1,537.00 | 1,677.00 | 1,537.00 | 1,615.00 | 1,615.00 | 5.35% | 83,881 |
| Jul 31, 2026 | 1,516.75 | 1,565.80 | 1,514.95 | 1,533.00 | 1,533.00 | 2.40% | 579,347 |
| Jul 30, 2026 | 1,579.65 | 1,579.65 | 1,473.20 | 1,497.05 | 1,497.05 | -1.59% | 1,148,892 |
| Jul 29, 2026 | 1,507.25 | 1,531.80 | 1,507.25 | 1,521.20 | 1,521.20 | 0.82% | 6,923 |
| Jul 28, 2026 | 1,512.65 | 1,526.00 | 1,491.25 | 1,508.90 | 1,508.90 | -0.75% | 7,409 |
| Jul 27, 2026 | 1,430.35 | 1,525.15 | 1,430.35 | 1,520.35 | 1,520.35 | 6.33% | 17,011 |
| Jul 24, 2026 | 1,415.00 | 1,441.10 | 1,399.55 | 1,429.90 | 1,429.90 | -0.51% | 3,600 |
| Jul 23, 2026 | 1,472.00 | 1,472.00 | 1,420.30 | 1,437.30 | 1,437.30 | -2.10% | 2,199 |
| Jul 22, 2026 | 1,456.05 | 1,474.20 | 1,451.00 | 1,468.15 | 1,468.15 | 0.27% | 2,749 |
| Jul 21, 2026 | 1,437.95 | 1,469.90 | 1,424.00 | 1,464.15 | 1,464.15 | 1.07% | 18,772 |
| Jul 20, 2026 | 1,445.75 | 1,454.15 | 1,427.20 | 1,448.60 | 1,448.60 | -0.64% | 2,250 |
| Jul 17, 2026 | 1,450.05 | 1,460.70 | 1,415.00 | 1,457.95 | 1,457.95 | 0.36% | 4,852 |
| Jul 16, 2026 | 1,459.00 | 1,475.30 | 1,441.85 | 1,452.70 | 1,452.70 | -0.47% | 4,025 |
| Jul 15, 2026 | 1,458.70 | 1,469.90 | 1,452.25 | 1,459.50 | 1,459.50 | 1.17% | 3,911 |
| Jul 14, 2026 | 1,500.00 | 1,500.00 | 1,437.80 | 1,442.65 | 1,442.65 | -3.84% | 5,309 |
| Jul 13, 2026 | 1,501.05 | 1,533.00 | 1,490.65 | 1,500.30 | 1,500.30 | -0.27% | 19,264 |
| Jul 10, 2026 | 1,505.00 | 1,513.75 | 1,481.00 | 1,504.35 | 1,504.35 | 0.53% | 4,879 |
| Jul 9, 2026 | 1,480.40 | 1,521.00 | 1,477.50 | 1,496.45 | 1,496.45 | 0.99% | 8,692 |
| Jul 8, 2026 | 1,488.75 | 1,528.10 | 1,472.40 | 1,481.75 | 1,481.75 | -1.59% | 585,206 |