TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,414.55
+50.75 (3.72%)
At close: Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,351.00 | 1,429.90 | 1,351.00 | 1,414.55 | - | 3.72% | 12,245 |
| Jul 31, 2025 | 1,301.20 | 1,377.65 | 1,301.20 | 1,363.80 | - | 0.73% | 3,795 |
| Jul 30, 2025 | 1,387.00 | 1,387.10 | 1,344.35 | 1,353.90 | - | -1.92% | 5,264 |
| Jul 29, 2025 | 1,363.20 | 1,393.75 | 1,355.45 | 1,380.40 | - | 1.15% | 1,767 |
| Jul 28, 2025 | 1,370.00 | 1,380.00 | 1,355.25 | 1,364.75 | - | -0.66% | 4,008 |
| Jul 25, 2025 | 1,420.00 | 1,420.00 | 1,353.50 | 1,373.75 | - | -3.99% | 7,725 |
| Jul 24, 2025 | 1,443.00 | 1,453.00 | 1,428.50 | 1,430.80 | - | -0.85% | 1,395 |
| Jul 23, 2025 | 1,428.45 | 1,457.00 | 1,412.25 | 1,443.10 | - | 1.10% | 3,767 |
| Jul 22, 2025 | 1,375.05 | 1,455.00 | 1,375.05 | 1,427.40 | - | 2.81% | 11,504 |
| Jul 21, 2025 | 1,413.00 | 1,420.85 | 1,380.00 | 1,388.45 | - | -2.22% | 3,947 |
| Jul 18, 2025 | 1,420.10 | 1,424.60 | 1,400.80 | 1,419.95 | - | -0.18% | 3,031 |
| Jul 17, 2025 | 1,411.90 | 1,426.90 | 1,395.60 | 1,422.55 | - | 0.93% | 3,451 |
| Jul 16, 2025 | 1,416.50 | 1,431.70 | 1,406.20 | 1,409.50 | - | 0.43% | 3,375 |
| Jul 15, 2025 | 1,351.85 | 1,410.00 | 1,344.85 | 1,403.50 | - | 3.95% | 10,735 |
| Jul 14, 2025 | 1,312.05 | 1,358.85 | 1,312.00 | 1,350.15 | - | 1.92% | 5,493 |
| Jul 11, 2025 | 1,343.05 | 1,369.00 | 1,320.00 | 1,324.75 | - | -1.37% | 5,524 |
| Jul 10, 2025 | 1,335.65 | 1,356.55 | 1,314.80 | 1,343.10 | - | 0.56% | 5,936 |
| Jul 9, 2025 | 1,410.95 | 1,410.95 | 1,328.35 | 1,335.60 | - | -1.96% | 8,001 |
| Jul 8, 2025 | 1,380.25 | 1,390.00 | 1,358.00 | 1,362.35 | - | -2.02% | 2,717 |
| Jul 7, 2025 | 1,418.05 | 1,440.00 | 1,385.00 | 1,390.40 | - | -2.31% | 4,639 |
| Jul 4, 2025 | 1,416.00 | 1,439.85 | 1,411.75 | 1,423.35 | - | 0.48% | 4,721 |
| Jul 3, 2025 | 1,438.00 | 1,439.60 | 1,400.00 | 1,416.55 | - | -1.81% | 2,750 |
| Jul 2, 2025 | 1,476.50 | 1,476.50 | 1,424.20 | 1,442.65 | - | -0.40% | 5,322 |
| Jul 1, 2025 | 1,449.95 | 1,452.50 | 1,375.95 | 1,448.45 | - | 3.51% | 16,474 |
| Jun 30, 2025 | 1,401.30 | 1,508.00 | 1,388.75 | 1,399.35 | - | 0.43% | 68,911 |
| Jun 27, 2025 | 1,318.00 | 1,400.50 | 1,318.00 | 1,393.30 | - | 5.31% | 14,313 |
| Jun 26, 2025 | 1,302.30 | 1,328.00 | 1,295.00 | 1,323.05 | - | 1.59% | 2,874 |
| Jun 25, 2025 | 1,288.95 | 1,308.70 | 1,274.25 | 1,302.30 | - | 2.39% | 3,151 |
| Jun 24, 2025 | 1,274.95 | 1,280.00 | 1,255.00 | 1,271.90 | - | 1.35% | 3,755 |
| Jun 23, 2025 | 1,254.45 | 1,269.85 | 1,247.00 | 1,254.95 | - | -0.53% | 1,847 |
| Jun 20, 2025 | 1,282.80 | 1,282.80 | 1,247.20 | 1,261.60 | - | 0.20% | 1,945 |
| Jun 19, 2025 | 1,323.95 | 1,323.95 | 1,252.35 | 1,259.05 | - | -0.10% | 4,063 |
| Jun 18, 2025 | 1,305.90 | 1,305.90 | 1,248.00 | 1,260.25 | - | -1.71% | 5,126 |
| Jun 17, 2025 | 1,339.90 | 1,339.90 | 1,271.65 | 1,282.15 | - | -0.49% | 3,473 |
| Jun 16, 2025 | 1,290.00 | 1,299.35 | 1,274.40 | 1,288.50 | - | 0.06% | 3,555 |
| Jun 13, 2025 | 1,275.70 | 1,319.30 | 1,273.70 | 1,287.75 | - | -1.36% | 4,180 |
| Jun 12, 2025 | 1,333.00 | 1,341.10 | 1,289.50 | 1,305.45 | - | -2.39% | 3,618 |
| Jun 11, 2025 | 1,344.05 | 1,355.90 | 1,316.20 | 1,337.40 | - | -0.33% | 4,820 |
| Jun 10, 2025 | 1,330.00 | 1,407.50 | 1,319.50 | 1,341.80 | - | 1.42% | 26,091 |
| Jun 9, 2025 | 1,331.30 | 1,341.15 | 1,313.70 | 1,323.05 | - | -0.11% | 8,185 |
| Jun 6, 2025 | 1,347.30 | 1,347.30 | 1,317.80 | 1,324.50 | - | -0.57% | 5,984 |
| Jun 5, 2025 | 1,364.20 | 1,373.35 | 1,323.45 | 1,332.15 | - | -2.30% | 7,862 |
| Jun 4, 2025 | 1,318.95 | 1,387.50 | 1,291.20 | 1,363.50 | - | 6.20% | 26,296 |
| Jun 3, 2025 | 1,278.35 | 1,304.10 | 1,270.00 | 1,283.85 | - | -0.67% | 8,230 |
| Jun 2, 2025 | 1,295.40 | 1,324.45 | 1,276.05 | 1,292.55 | - | -1.00% | 16,565 |
| May 30, 2025 | 1,305.00 | 1,334.95 | 1,290.65 | 1,305.60 | - | 0.28% | 15,084 |
| May 29, 2025 | 1,308.10 | 1,323.90 | 1,290.55 | 1,301.90 | - | -0.14% | 3,194 |
| May 28, 2025 | 1,333.65 | 1,333.65 | 1,286.80 | 1,303.75 | - | 1.15% | 5,720 |
| May 27, 2025 | 1,319.75 | 1,320.10 | 1,275.95 | 1,288.90 | - | -1.36% | 14,675 |
| May 26, 2025 | 1,318.00 | 1,338.70 | 1,299.35 | 1,306.70 | - | -1.21% | 25,122 |