TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,533.00
+35.95 (2.40%)
At close: Jul 31, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,547.70 | 1,547.70 | 1,463.70 | 1,505.70 | 1,505.70 | -0.74% | 8,347 |
| Jul 6, 2026 | 1,525.00 | 1,531.40 | 1,495.00 | 1,517.00 | 1,517.00 | -0.42% | 4,738 |
| Jul 3, 2026 | 1,534.15 | 1,541.00 | 1,495.00 | 1,523.45 | 1,523.45 | 0.22% | 7,059 |
| Jul 2, 2026 | 1,517.15 | 1,567.55 | 1,514.00 | 1,520.05 | 1,520.05 | 0.69% | 688,581 |
| Jul 1, 2026 | 1,439.60 | 1,524.70 | 1,439.60 | 1,509.70 | 1,509.70 | 5.75% | 25,450 |
| Jun 30, 2026 | 1,439.60 | 1,445.00 | 1,411.00 | 1,427.55 | 1,427.55 | -0.84% | 1,781 |
| Jun 29, 2026 | 1,460.95 | 1,460.95 | 1,426.00 | 1,439.60 | 1,439.60 | -1.46% | 7,174 |
| Jun 25, 2026 | 1,452.00 | 1,470.00 | 1,437.20 | 1,460.95 | 1,460.95 | 1.47% | 8,040 |
| Jun 24, 2026 | 1,454.95 | 1,462.05 | 1,427.50 | 1,439.80 | 1,439.80 | -1.22% | 5,884 |
| Jun 23, 2026 | 1,456.90 | 1,486.00 | 1,451.40 | 1,457.65 | 1,457.65 | 0.05% | 14,117 |
| Jun 22, 2026 | 1,493.45 | 1,498.85 | 1,421.35 | 1,456.85 | 1,456.85 | -2.43% | 314,140 |
| Jun 19, 2026 | 1,455.10 | 1,499.00 | 1,426.15 | 1,493.15 | 1,493.15 | 1.94% | 9,478 |
| Jun 18, 2026 | 1,460.00 | 1,486.00 | 1,437.25 | 1,464.75 | 1,464.75 | 0.61% | 9,075 |
| Jun 17, 2026 | 1,421.00 | 1,467.70 | 1,421.00 | 1,455.85 | 1,455.85 | 2.46% | 5,150 |
| Jun 16, 2026 | 1,438.95 | 1,443.00 | 1,395.00 | 1,420.95 | 1,420.95 | -2.28% | 10,264 |
| Jun 15, 2026 | 1,450.00 | 1,498.65 | 1,387.30 | 1,454.05 | 1,454.05 | 6.82% | 99,481 |
| Jun 12, 2026 | 1,256.10 | 1,370.00 | 1,256.10 | 1,361.20 | 1,361.20 | 8.44% | 14,598 |
| Jun 11, 2026 | 1,227.00 | 1,264.15 | 1,191.65 | 1,255.25 | 1,255.25 | 1.98% | 107,785 |
| Jun 10, 2026 | 1,265.95 | 1,265.95 | 1,195.35 | 1,230.90 | 1,230.90 | 1.76% | 4,199 |
| Jun 9, 2026 | 1,205.75 | 1,216.00 | 1,184.00 | 1,209.60 | 1,209.60 | 1.82% | 5,176 |
| Jun 8, 2026 | 1,221.70 | 1,222.30 | 1,182.00 | 1,187.95 | 1,187.95 | -3.10% | 5,992 |
| Jun 5, 2026 | 1,225.40 | 1,242.95 | 1,218.70 | 1,225.95 | 1,225.95 | 0.33% | 3,358 |
| Jun 4, 2026 | 1,194.95 | 1,236.25 | 1,194.85 | 1,221.90 | 1,221.90 | 2.35% | 2,645 |
| Jun 3, 2026 | 1,228.05 | 1,241.00 | 1,164.25 | 1,193.90 | 1,193.90 | -2.88% | 7,015 |
| Jun 2, 2026 | 1,224.75 | 1,241.35 | 1,201.00 | 1,229.35 | 1,229.35 | -0.31% | 35,535 |
| Jun 1, 2026 | 1,235.10 | 1,261.80 | 1,212.00 | 1,233.20 | 1,233.20 | 0.59% | 2,546 |
| May 29, 2026 | 1,225.20 | 1,287.00 | 1,185.40 | 1,225.95 | 1,225.95 | 0.07% | 13,784 |
| May 27, 2026 | 1,200.00 | 1,229.00 | 1,200.00 | 1,225.15 | 1,225.15 | 0.69% | 1,987 |
| May 26, 2026 | 1,213.20 | 1,238.40 | 1,205.40 | 1,216.75 | 1,216.75 | 0.08% | 3,939 |
| May 25, 2026 | 1,205.95 | 1,216.85 | 1,191.00 | 1,215.80 | 1,215.80 | 2.23% | 1,287 |
| May 22, 2026 | 1,212.00 | 1,212.45 | 1,175.00 | 1,189.25 | 1,189.25 | -0.93% | 2,031 |
| May 21, 2026 | 1,187.40 | 1,210.20 | 1,182.50 | 1,200.40 | 1,200.40 | 1.60% | 3,817 |