TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,456.85
-36.30 (-2.43%)
At close: Jun 22, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,170.25 | 1,182.00 | 1,155.00 | 1,181.50 | 1,181.50 | 0.14% | 2,143 |
| May 19, 2026 | 1,129.05 | 1,213.95 | 1,129.05 | 1,179.85 | 1,179.85 | 4.27% | 8,013 |
| May 18, 2026 | 1,169.50 | 1,175.85 | 1,128.90 | 1,131.50 | 1,131.50 | -4.87% | 4,146 |
| May 15, 2026 | 1,183.80 | 1,215.00 | 1,148.65 | 1,189.40 | 1,189.40 | 0.47% | 3,877 |
| May 14, 2026 | 1,181.00 | 1,194.60 | 1,170.20 | 1,183.80 | 1,183.80 | 0.91% | 862 |
| May 13, 2026 | 1,155.70 | 1,177.80 | 1,140.20 | 1,173.10 | 1,173.10 | 0.22% | 4,744 |
| May 12, 2026 | 1,177.00 | 1,199.35 | 1,153.00 | 1,170.55 | 1,170.55 | -1.82% | 9,967 |
| May 11, 2026 | 1,210.00 | 1,220.75 | 1,169.30 | 1,192.25 | 1,192.25 | -3.84% | 13,632 |
| May 8, 2026 | 1,261.05 | 1,278.70 | 1,227.00 | 1,239.90 | 1,239.90 | -2.00% | 3,350 |
| May 7, 2026 | 1,277.85 | 1,309.30 | 1,256.15 | 1,265.15 | 1,265.15 | -1.08% | 7,215 |
| May 6, 2026 | 1,293.00 | 1,311.70 | 1,270.55 | 1,279.00 | 1,279.00 | -0.47% | 1,668 |
| May 5, 2026 | 1,296.55 | 1,296.55 | 1,276.75 | 1,285.05 | 1,285.05 | -0.04% | 1,503 |
| May 4, 2026 | 1,254.90 | 1,298.90 | 1,254.90 | 1,285.55 | 1,285.55 | 2.51% | 2,396 |
| Apr 30, 2026 | 1,272.95 | 1,278.10 | 1,245.00 | 1,254.05 | 1,254.05 | -1.74% | 4,055 |
| Apr 29, 2026 | 1,263.65 | 1,286.85 | 1,256.20 | 1,276.20 | 1,276.20 | 1.78% | 5,819 |
| Apr 28, 2026 | 1,270.00 | 1,275.00 | 1,245.00 | 1,253.90 | 1,253.90 | -1.04% | 2,343 |
| Apr 27, 2026 | 1,250.65 | 1,272.80 | 1,242.85 | 1,267.05 | 1,267.05 | 1.83% | 5,564 |
| Apr 24, 2026 | 1,248.00 | 1,248.00 | 1,224.65 | 1,244.25 | 1,244.25 | 0.11% | 6,903 |
| Apr 23, 2026 | 1,275.00 | 1,283.00 | 1,235.00 | 1,242.85 | 1,242.85 | -2.58% | 5,479 |
| Apr 22, 2026 | 1,267.95 | 1,299.10 | 1,267.95 | 1,275.80 | 1,275.80 | -0.37% | 9,509 |
| Apr 21, 2026 | 1,280.00 | 1,296.35 | 1,270.45 | 1,280.50 | 1,280.50 | -0.17% | 4,582 |
| Apr 20, 2026 | 1,311.00 | 1,311.00 | 1,267.50 | 1,282.70 | 1,282.70 | -0.71% | 3,835 |
| Apr 17, 2026 | 1,288.20 | 1,312.55 | 1,260.00 | 1,291.85 | 1,291.85 | 1.79% | 108,228 |
| Apr 16, 2026 | 1,242.45 | 1,273.25 | 1,228.50 | 1,269.15 | 1,269.15 | 3.53% | 12,672 |
| Apr 15, 2026 | 1,183.55 | 1,235.45 | 1,175.00 | 1,225.85 | 1,225.85 | 4.88% | 17,438 |
| Apr 13, 2026 | 1,157.00 | 1,180.85 | 1,121.10 | 1,168.85 | 1,168.85 | -1.00% | 7,495 |
| Apr 10, 2026 | 1,175.20 | 1,188.00 | 1,162.40 | 1,180.65 | 1,180.65 | 1.36% | 32,231 |
| Apr 9, 2026 | 1,163.20 | 1,167.50 | 1,138.20 | 1,164.85 | 1,164.85 | 0.14% | 99,732 |
| Apr 8, 2026 | 1,193.75 | 1,235.05 | 1,120.00 | 1,163.25 | 1,163.25 | 7.50% | 36,251 |
| Apr 7, 2026 | 1,085.95 | 1,090.00 | 1,070.00 | 1,082.05 | 1,082.05 | -1.37% | 6,590 |