TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,572.80
+53.60 (3.53%)
Feb 10, 2026, 11:10 AM IST
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,464.00 | 1,527.00 | 1,460.00 | 1,519.20 | 1,519.20 | 3.77% | 66,431 |
| Feb 6, 2026 | 1,460.00 | 1,483.90 | 1,430.00 | 1,464.00 | 1,464.00 | 0.35% | 51,721 |
| Feb 5, 2026 | 1,469.70 | 1,469.70 | 1,425.10 | 1,458.90 | 1,458.90 | 0.45% | 36,375 |
| Feb 4, 2026 | 1,445.00 | 1,461.80 | 1,420.30 | 1,452.30 | 1,452.30 | -0.72% | 67,726 |
| Feb 3, 2026 | 1,429.90 | 1,467.00 | 1,394.80 | 1,462.90 | 1,462.90 | 4.66% | 74,163 |
| Feb 2, 2026 | 1,380.00 | 1,411.70 | 1,344.10 | 1,397.70 | 1,397.70 | 1.01% | 291,463 |
| Feb 1, 2026 | 1,395.10 | 1,413.30 | 1,364.40 | 1,383.70 | 1,383.70 | -0.61% | 28,156 |
| Jan 30, 2026 | 1,355.00 | 1,405.00 | 1,326.20 | 1,392.20 | 1,392.20 | 1.52% | 109,785 |
| Jan 29, 2026 | 1,431.40 | 1,437.70 | 1,344.00 | 1,371.40 | 1,371.40 | -3.30% | 117,972 |
| Jan 28, 2026 | 1,406.80 | 1,437.00 | 1,406.80 | 1,418.20 | 1,418.20 | 0.81% | 38,633 |
| Jan 27, 2026 | 1,421.30 | 1,427.40 | 1,363.00 | 1,406.80 | 1,406.80 | -2.51% | 226,820 |
| Jan 23, 2026 | 1,455.00 | 1,462.20 | 1,419.50 | 1,443.00 | 1,443.00 | -1.15% | 114,338 |
| Jan 22, 2026 | 1,468.00 | 1,485.90 | 1,451.90 | 1,459.80 | 1,459.80 | 0.32% | 47,163 |
| Jan 21, 2026 | 1,515.20 | 1,515.20 | 1,442.30 | 1,455.20 | 1,455.20 | -3.96% | 93,240 |
| Jan 20, 2026 | 1,509.80 | 1,525.00 | 1,475.80 | 1,515.20 | 1,515.20 | 0.36% | 61,881 |
| Jan 19, 2026 | 1,495.80 | 1,515.50 | 1,462.90 | 1,509.80 | 1,509.80 | -0.72% | 102,027 |
| Jan 16, 2026 | 1,553.60 | 1,563.20 | 1,512.50 | 1,520.80 | 1,520.80 | -2.11% | 33,719 |
| Jan 14, 2026 | 1,521.00 | 1,564.90 | 1,504.50 | 1,553.60 | 1,553.60 | 1.12% | 60,073 |
| Jan 13, 2026 | 1,502.20 | 1,543.00 | 1,482.20 | 1,536.40 | 1,536.40 | 2.28% | 37,899 |
| Jan 12, 2026 | 1,515.00 | 1,524.00 | 1,477.00 | 1,502.20 | 1,502.20 | -2.29% | 157,009 |
| Jan 9, 2026 | 1,520.20 | 1,547.20 | 1,509.90 | 1,537.40 | 1,537.40 | 0.09% | 84,860 |
| Jan 8, 2026 | 1,575.40 | 1,581.70 | 1,510.60 | 1,536.00 | 1,536.00 | -2.51% | 125,866 |
| Jan 7, 2026 | 1,618.10 | 1,618.10 | 1,569.80 | 1,575.50 | 1,575.50 | -2.53% | 99,899 |
| Jan 6, 2026 | 1,668.00 | 1,668.00 | 1,605.00 | 1,616.40 | 1,616.40 | -1.89% | 34,821 |
| Jan 5, 2026 | 1,640.00 | 1,663.80 | 1,560.10 | 1,647.60 | 1,647.60 | 0.57% | 61,217 |
| Jan 2, 2026 | 1,652.00 | 1,654.40 | 1,618.90 | 1,638.20 | 1,638.20 | 0.89% | 70,212 |
| Jan 1, 2026 | 1,652.00 | 1,679.40 | 1,610.00 | 1,623.80 | 1,623.80 | -2.34% | 72,322 |
| Dec 31, 2025 | 1,666.00 | 1,690.90 | 1,643.40 | 1,662.70 | 1,662.70 | 0.71% | 84,225 |
| Dec 30, 2025 | 1,663.00 | 1,670.00 | 1,645.80 | 1,650.90 | 1,650.90 | -1.67% | 61,873 |
| Dec 29, 2025 | 1,700.40 | 1,710.50 | 1,663.30 | 1,679.00 | 1,679.00 | -1.26% | 113,392 |
| Dec 26, 2025 | 1,720.00 | 1,720.00 | 1,682.50 | 1,700.40 | 1,700.40 | -0.18% | 74,294 |
| Dec 24, 2025 | 1,703.80 | 1,720.00 | 1,690.40 | 1,703.50 | 1,703.50 | 0.02% | 69,862 |
| Dec 23, 2025 | 1,709.90 | 1,723.00 | 1,682.10 | 1,703.20 | 1,703.20 | 0.73% | 63,047 |
| Dec 22, 2025 | 1,716.50 | 1,716.50 | 1,670.10 | 1,690.80 | 1,690.80 | -0.46% | 51,415 |
| Dec 19, 2025 | 1,658.00 | 1,708.00 | 1,658.00 | 1,698.60 | 1,698.60 | 2.80% | 125,665 |
| Dec 18, 2025 | 1,674.40 | 1,685.00 | 1,636.20 | 1,652.40 | 1,652.40 | -1.80% | 67,208 |
| Dec 17, 2025 | 1,710.00 | 1,714.90 | 1,675.00 | 1,682.70 | 1,682.70 | -1.24% | 62,727 |
| Dec 16, 2025 | 1,676.00 | 1,734.40 | 1,667.50 | 1,703.80 | 1,703.80 | 1.71% | 241,723 |
| Dec 15, 2025 | 1,713.10 | 1,713.10 | 1,660.50 | 1,675.10 | 1,675.10 | 0.96% | 463,455 |
| Dec 12, 2025 | 1,645.50 | 1,673.00 | 1,640.60 | 1,659.20 | 1,659.20 | 0.83% | 35,277 |
| Dec 11, 2025 | 1,663.60 | 1,663.90 | 1,626.70 | 1,645.60 | 1,645.60 | -1.53% | 34,250 |
| Dec 10, 2025 | 1,647.00 | 1,682.10 | 1,622.10 | 1,671.10 | 1,671.10 | 1.05% | 53,229 |
| Dec 9, 2025 | 1,587.00 | 1,680.00 | 1,582.50 | 1,653.80 | 1,653.80 | 2.99% | 78,676 |
| Dec 8, 2025 | 1,625.30 | 1,633.40 | 1,572.40 | 1,605.80 | 1,605.80 | -1.20% | 64,917 |
| Dec 5, 2025 | 1,654.60 | 1,670.20 | 1,601.30 | 1,625.30 | 1,625.30 | -2.75% | 98,217 |
| Dec 4, 2025 | 1,685.00 | 1,699.00 | 1,654.40 | 1,671.30 | 1,671.30 | -1.09% | 42,267 |
| Dec 3, 2025 | 1,704.00 | 1,710.50 | 1,678.00 | 1,689.80 | 1,689.80 | -0.47% | 112,856 |
| Dec 2, 2025 | 1,676.70 | 1,704.00 | 1,659.30 | 1,697.80 | 1,697.80 | 0.84% | 75,996 |
| Dec 1, 2025 | 1,648.00 | 1,699.00 | 1,647.80 | 1,683.70 | 1,683.70 | 1.90% | 193,258 |
| Nov 28, 2025 | 1,701.50 | 1,710.00 | 1,637.50 | 1,652.30 | 1,652.30 | -2.79% | 263,202 |