TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,111.70
-30.30 (-2.65%)
Mar 5, 2026, 10:20 AM IST
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,166.00 | 1,166.00 | 1,125.00 | 1,142.00 | 1,142.00 | -2.86% | 126,513 |
| Mar 2, 2026 | 1,170.00 | 1,201.20 | 1,142.40 | 1,175.60 | 1,175.60 | -4.10% | 216,391 |
| Feb 27, 2026 | 1,251.00 | 1,259.00 | 1,207.00 | 1,225.80 | 1,225.80 | -2.44% | 307,924 |
| Feb 26, 2026 | 1,285.40 | 1,290.10 | 1,251.10 | 1,256.40 | 1,256.40 | -2.26% | 84,571 |
| Feb 25, 2026 | 1,313.00 | 1,322.90 | 1,274.10 | 1,285.40 | 1,285.40 | -1.83% | 167,880 |
| Feb 24, 2026 | 1,332.20 | 1,335.00 | 1,299.00 | 1,309.40 | 1,309.40 | -2.15% | 180,609 |
| Feb 23, 2026 | 1,372.00 | 1,372.00 | 1,312.80 | 1,338.20 | 1,338.20 | -1.49% | 130,160 |
| Feb 20, 2026 | 1,378.60 | 1,379.70 | 1,340.10 | 1,358.40 | 1,358.40 | -0.97% | 55,331 |
| Feb 19, 2026 | 1,380.00 | 1,403.10 | 1,363.50 | 1,371.70 | 1,371.70 | -1.26% | 37,812 |
| Feb 18, 2026 | 1,428.30 | 1,437.20 | 1,380.00 | 1,389.20 | 1,389.20 | -2.74% | 99,785 |
| Feb 17, 2026 | 1,430.00 | 1,439.40 | 1,410.20 | 1,428.30 | 1,428.30 | -0.97% | 42,742 |
| Feb 16, 2026 | 1,473.10 | 1,488.60 | 1,428.00 | 1,442.30 | 1,442.30 | -5.14% | 124,686 |
| Feb 13, 2026 | 1,472.00 | 1,548.00 | 1,390.30 | 1,520.50 | 1,520.50 | 3.29% | 191,886 |
| Feb 12, 2026 | 1,570.00 | 1,570.00 | 1,445.10 | 1,472.00 | 1,472.00 | -4.30% | 315,244 |
| Feb 11, 2026 | 1,584.90 | 1,601.60 | 1,522.90 | 1,538.20 | 1,538.20 | -2.44% | 69,359 |
| Feb 10, 2026 | 1,536.30 | 1,579.90 | 1,526.10 | 1,576.60 | 1,576.60 | 3.78% | 63,009 |
| 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 |