Skip to main content
logo
TBO Tek Limited (NSE:TBOTEK)
India flag India · Delayed Price · Currency is INR
1,580.10
-36.30 (-2.25%)
Jan 7, 2026, 12:30 PM IST

TBO Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20261,668.001,668.001,605.001,615.00--1.98%34,780
Jan 5, 20261,640.001,663.801,560.101,647.601,647.600.57%61,217
Jan 2, 20261,652.001,654.401,618.901,638.201,638.200.89%70,212
Jan 1, 20261,652.001,679.401,610.001,623.801,623.80-2.34%72,322
Dec 31, 20251,666.001,690.901,643.401,662.701,662.700.71%84,225
Dec 30, 20251,663.001,670.001,645.801,650.901,650.90-1.67%61,873
Dec 29, 20251,700.401,710.501,663.301,679.001,679.00-1.26%113,392
Dec 26, 20251,720.001,720.001,682.501,700.401,700.40-0.18%74,294
Dec 24, 20251,703.801,720.001,690.401,703.501,703.500.02%69,862
Dec 23, 20251,709.901,723.001,682.101,703.201,703.200.73%63,047
Dec 22, 20251,716.501,716.501,670.101,690.801,690.80-0.46%51,415
Dec 19, 20251,658.001,708.001,658.001,698.601,698.602.80%125,665
Dec 18, 20251,674.401,685.001,636.201,652.401,652.40-1.80%67,208
Dec 17, 20251,710.001,714.901,675.001,682.701,682.70-1.24%62,727
Dec 16, 20251,676.001,734.401,667.501,703.801,703.801.71%241,723
Dec 15, 20251,713.101,713.101,660.501,675.101,675.100.96%463,455
Dec 12, 20251,645.501,673.001,640.601,659.201,659.200.83%35,277
Dec 11, 20251,663.601,663.901,626.701,645.601,645.60-1.53%34,250
Dec 10, 20251,647.001,682.101,622.101,671.101,671.101.05%53,229
Dec 9, 20251,587.001,680.001,582.501,653.801,653.802.99%78,676
Dec 8, 20251,625.301,633.401,572.401,605.801,605.80-1.20%64,917
Dec 5, 20251,654.601,670.201,601.301,625.301,625.30-2.75%98,217
Dec 4, 20251,685.001,699.001,654.401,671.301,671.30-1.09%42,267
Dec 3, 20251,704.001,710.501,678.001,689.801,689.80-0.47%112,856
Dec 2, 20251,676.701,704.001,659.301,697.801,697.800.84%75,996
Dec 1, 20251,648.001,699.001,647.801,683.701,683.701.90%193,258
Nov 28, 20251,701.501,710.001,637.501,652.301,652.30-2.79%263,202
Nov 27, 20251,688.801,711.001,688.801,699.801,699.800.75%62,094
Nov 26, 20251,712.101,723.201,673.301,687.201,687.20-1.06%222,169
Nov 25, 20251,725.201,725.301,685.001,705.301,705.30-1.47%91,676
Nov 24, 20251,710.001,755.001,698.001,730.701,730.701.21%881,405
Nov 21, 20251,682.501,764.801,667.201,710.001,710.001.91%2,185,977
Nov 20, 20251,644.001,710.001,610.001,678.001,678.004.21%960,256
Nov 19, 20251,612.001,630.601,586.701,610.201,610.20-0.69%84,529
Nov 18, 20251,617.001,635.601,600.001,621.401,621.400.27%106,413
Nov 17, 20251,583.001,630.001,554.501,617.001,617.002.84%126,200
Nov 14, 20251,571.301,579.001,552.601,572.401,572.400.60%44,098
Nov 13, 20251,609.901,612.301,543.801,563.001,563.00-2.57%72,512
Nov 12, 20251,614.001,618.401,587.801,604.301,604.300.86%78,047
Nov 11, 20251,594.001,600.001,571.001,590.601,590.60-1.74%53,015
Nov 10, 20251,611.501,647.701,579.201,618.701,618.701.17%180,458
Nov 7, 20251,584.401,606.001,535.801,600.001,600.001.36%151,287
Nov 6, 20251,589.001,607.601,545.001,578.601,578.60-0.65%221,745
Nov 4, 20251,560.001,669.401,554.001,589.001,589.006.17%5,084,237
Nov 3, 20251,471.801,506.001,467.401,496.601,496.600.90%74,866
Oct 31, 20251,539.001,539.001,472.201,483.201,483.20-1.70%42,423
Oct 30, 20251,543.001,565.001,501.001,508.801,508.80-2.08%72,841
Oct 29, 20251,578.601,578.601,526.101,540.901,540.90-2.52%69,720
Oct 28, 20251,620.001,620.001,564.301,580.801,580.80-2.08%49,548
Oct 27, 20251,605.901,623.901,590.001,614.301,614.301.02%133,639