TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,280.50
-2.20 (-0.17%)
At close: Apr 21, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,090.05 | 1,115.20 | 1,064.20 | 1,097.10 | 1,097.10 | 0.32% | 207,322 |
| Apr 2, 2026 | 1,063.00 | 1,104.85 | 1,058.40 | 1,093.65 | 1,093.65 | -0.09% | 2,352 |
| Apr 1, 2026 | 1,080.30 | 1,110.10 | 1,068.20 | 1,094.60 | 1,094.60 | 3.50% | 24,934 |
| Mar 30, 2026 | 1,085.15 | 1,095.35 | 1,050.60 | 1,057.60 | 1,057.60 | -4.64% | 8,164 |
| Mar 27, 2026 | 1,107.85 | 1,116.40 | 1,064.10 | 1,109.05 | 1,109.05 | 1.75% | 7,437 |
| Mar 25, 2026 | 1,084.45 | 1,124.90 | 1,074.45 | 1,089.95 | 1,089.95 | 3.01% | 14,056 |
| Mar 24, 2026 | 1,020.05 | 1,074.25 | 1,014.00 | 1,058.15 | 1,058.15 | 3.87% | 9,623 |
| Mar 23, 2026 | 1,063.95 | 1,069.45 | 1,005.50 | 1,018.75 | 1,018.75 | -4.51% | 9,183 |
| Mar 20, 2026 | 1,102.05 | 1,118.90 | 1,063.10 | 1,066.85 | 1,066.85 | -4.02% | 309,746 |
| Mar 19, 2026 | 1,143.10 | 1,149.75 | 1,106.00 | 1,111.50 | 1,111.50 | -5.18% | 5,789 |
| Mar 18, 2026 | 1,175.00 | 1,206.20 | 1,166.00 | 1,172.25 | 1,172.25 | -0.40% | 4,460 |
| Mar 17, 2026 | 1,175.00 | 1,188.50 | 1,164.65 | 1,176.95 | 1,176.95 | -0.29% | 307,900 |
| Mar 16, 2026 | 1,164.50 | 1,190.00 | 1,125.85 | 1,180.40 | 1,180.40 | 1.40% | 4,849 |
| Mar 13, 2026 | 1,203.65 | 1,207.30 | 1,153.60 | 1,164.15 | 1,164.15 | -4.05% | 2,602 |
| Mar 12, 2026 | 1,178.00 | 1,249.00 | 1,176.00 | 1,213.35 | 1,213.35 | 0.97% | 2,233 |
| Mar 11, 2026 | 1,220.25 | 1,231.75 | 1,176.30 | 1,201.65 | 1,201.65 | -1.57% | 9,806 |
| Mar 10, 2026 | 1,199.00 | 1,229.15 | 1,183.80 | 1,220.85 | 1,220.85 | 2.66% | 6,412 |
| Mar 9, 2026 | 1,174.25 | 1,200.70 | 1,129.75 | 1,189.20 | 1,189.20 | 0.17% | 6,851 |
| Mar 6, 2026 | 1,153.70 | 1,192.05 | 1,133.55 | 1,187.15 | 1,187.15 | 2.90% | 4,128 |
| Mar 5, 2026 | 1,135.00 | 1,200.00 | 1,090.00 | 1,153.65 | 1,153.65 | 0.91% | 10,179 |
| Mar 4, 2026 | 1,140.05 | 1,156.55 | 1,126.50 | 1,143.25 | 1,143.25 | -2.86% | 5,762 |
| Mar 2, 2026 | 1,125.90 | 1,200.00 | 1,125.90 | 1,176.90 | 1,176.90 | -4.03% | 7,425 |
| Feb 27, 2026 | 1,255.75 | 1,258.00 | 1,208.25 | 1,226.35 | 1,226.35 | -2.40% | 4,131 |
| Feb 26, 2026 | 1,291.90 | 1,291.90 | 1,251.90 | 1,256.55 | 1,256.55 | -2.42% | 4,263 |
| Feb 25, 2026 | 1,299.00 | 1,316.30 | 1,275.05 | 1,287.70 | 1,287.70 | -1.55% | 110,157 |
| Feb 24, 2026 | 1,325.00 | 1,325.00 | 1,299.95 | 1,307.95 | 1,307.95 | -2.09% | 853 |
| Feb 23, 2026 | 1,378.50 | 1,378.50 | 1,313.30 | 1,335.85 | 1,335.85 | -1.65% | 3,276 |
| Feb 20, 2026 | 1,366.00 | 1,374.40 | 1,341.00 | 1,358.20 | 1,358.20 | -1.25% | 1,887 |
| Feb 19, 2026 | 1,382.05 | 1,399.00 | 1,362.40 | 1,375.40 | 1,375.40 | -0.97% | 1,470 |
| Feb 18, 2026 | 1,425.00 | 1,438.00 | 1,380.00 | 1,388.85 | 1,388.85 | -2.75% | 3,411 |
| Feb 17, 2026 | 1,433.95 | 1,444.00 | 1,407.95 | 1,428.15 | 1,428.15 | -1.14% | 2,785 |
| Feb 16, 2026 | 1,452.05 | 1,485.00 | 1,427.60 | 1,444.60 | 1,444.60 | -4.72% | 2,706 |
| Feb 13, 2026 | 1,471.45 | 1,546.35 | 1,391.00 | 1,516.10 | 1,516.10 | 3.03% | 210,575 |
| Feb 12, 2026 | 1,565.30 | 1,569.35 | 1,445.15 | 1,471.45 | 1,471.45 | -4.26% | 11,242 |
| Feb 11, 2026 | 1,574.90 | 1,597.90 | 1,526.00 | 1,536.85 | 1,536.85 | -2.37% | 3,982 |
| Feb 10, 2026 | 1,530.90 | 1,578.00 | 1,530.90 | 1,574.15 | 1,574.15 | 3.52% | 4,039 |
| Feb 9, 2026 | 1,471.65 | 1,525.15 | 1,460.20 | 1,520.65 | 1,520.65 | 3.87% | 2,519 |
| Feb 6, 2026 | 1,455.25 | 1,483.95 | 1,432.00 | 1,464.00 | 1,464.00 | 0.42% | 1,448 |
| Feb 5, 2026 | 1,470.00 | 1,470.00 | 1,422.95 | 1,457.90 | 1,457.90 | 0.12% | 4,506 |
| Feb 4, 2026 | 1,463.55 | 1,463.55 | 1,420.05 | 1,456.10 | 1,456.10 | -0.51% | 2,833 |