TBO Tek Limited (BOM:544174)
India · Delayed Price · Currency is INR 1,575.20
+32.90 (2.13%)
At close: Oct 28, 2026
BOM:544174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,523.60 | 1,582.15 | 1,522.00 | 1,575.20 | 1,575.20 | 2.13% | 3,042 |
| Oct 27, 2026 | 1,510.55 | 1,553.90 | 1,510.55 | 1,542.30 | 1,542.30 | 1.85% | 12,028 |
| Oct 26, 2026 | 1,505.30 | 1,525.00 | 1,480.80 | 1,514.30 | 1,514.30 | -0.57% | 3,625 |
| Oct 23, 2026 | 1,524.40 | 1,548.25 | 1,491.00 | 1,522.95 | 1,522.95 | -1.28% | 5,581 |
| Oct 22, 2026 | 1,551.00 | 1,572.70 | 1,514.65 | 1,542.65 | 1,542.65 | -1.99% | 10,854 |
| Oct 21, 2026 | 1,622.10 | 1,623.65 | 1,555.45 | 1,573.90 | 1,573.90 | -2.49% | 6,766 |
| Oct 19, 2026 | 1,606.60 | 1,635.10 | 1,606.60 | 1,614.05 | 1,614.05 | -0.60% | 3,305 |
| Oct 16, 2026 | 1,635.00 | 1,639.80 | 1,622.85 | 1,623.85 | 1,623.85 | -0.34% | 1,251 |
| Oct 15, 2026 | 1,670.00 | 1,672.20 | 1,625.35 | 1,629.35 | 1,629.35 | -2.28% | 2,991 |
| Oct 14, 2026 | 1,666.25 | 1,674.00 | 1,649.80 | 1,667.40 | 1,667.40 | 1.20% | 2,683 |
| Oct 13, 2026 | 1,624.00 | 1,659.90 | 1,601.10 | 1,647.70 | 1,647.70 | 0.96% | 11,927 |
| Oct 12, 2026 | 1,666.05 | 1,677.00 | 1,624.10 | 1,632.10 | 1,632.10 | -1.98% | 2,197 |
| Oct 9, 2026 | 1,672.00 | 1,677.90 | 1,635.45 | 1,665.15 | 1,665.15 | -0.04% | 6,435 |
| Oct 8, 2026 | 1,733.80 | 1,733.80 | 1,653.85 | 1,665.75 | 1,665.75 | -2.31% | 11,763 |
| Oct 7, 2026 | 1,692.95 | 1,771.00 | 1,678.00 | 1,705.10 | 1,705.10 | 0.74% | 292,725 |
| Oct 6, 2026 | 1,656.00 | 1,700.00 | 1,624.55 | 1,692.65 | 1,692.65 | 2.20% | 3,214 |
| Oct 5, 2026 | 1,667.15 | 1,698.55 | 1,650.40 | 1,656.20 | 1,656.20 | -1.08% | 2,722 |
| Oct 1, 2026 | 1,683.50 | 1,737.00 | 1,660.60 | 1,674.35 | 1,674.35 | -0.44% | 10,596 |
| Sep 30, 2026 | 1,671.05 | 1,729.40 | 1,651.70 | 1,681.80 | 1,681.80 | 0.07% | 6,137 |
| Sep 29, 2026 | 1,648.80 | 1,696.30 | 1,635.30 | 1,680.55 | 1,680.55 | 1.53% | 3,209 |
| Sep 28, 2026 | 1,691.00 | 1,698.70 | 1,640.90 | 1,655.15 | 1,655.15 | -2.47% | 4,814 |
| Sep 25, 2026 | 1,683.00 | 1,702.80 | 1,670.40 | 1,697.10 | 1,697.10 | 0.53% | 3,809 |
| Sep 24, 2026 | 1,705.40 | 1,712.80 | 1,685.00 | 1,688.20 | 1,688.20 | -0.91% | 5,989 |
| Sep 23, 2026 | 1,700.00 | 1,722.25 | 1,698.95 | 1,703.75 | 1,703.75 | 0.04% | 73,920 |
| Sep 22, 2026 | 1,705.30 | 1,748.95 | 1,680.00 | 1,703.10 | 1,703.10 | -0.13% | 110,565 |
| Sep 21, 2026 | 1,719.10 | 1,724.95 | 1,685.00 | 1,705.30 | 1,705.30 | -0.15% | 47,476 |
| Sep 18, 2026 | 1,675.00 | 1,725.70 | 1,668.60 | 1,707.80 | 1,707.80 | 3.78% | 9,867 |
| Sep 17, 2026 | 1,630.05 | 1,684.05 | 1,630.05 | 1,645.60 | 1,645.60 | 0.87% | 4,257 |
| 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 |