TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,625.30
-46.00 (-2.75%)
At close: Dec 5, 2025
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1,688.80 | 1,711.00 | 1,688.80 | 1,699.80 | 1,699.80 | 0.75% | 62,094 |
| Nov 26, 2025 | 1,712.10 | 1,723.20 | 1,673.30 | 1,687.20 | 1,687.20 | -1.06% | 222,169 |
| Nov 25, 2025 | 1,725.20 | 1,725.30 | 1,685.00 | 1,705.30 | 1,705.30 | -1.47% | 91,676 |
| Nov 24, 2025 | 1,710.00 | 1,755.00 | 1,698.00 | 1,730.70 | 1,730.70 | 1.21% | 881,405 |
| Nov 21, 2025 | 1,682.50 | 1,764.80 | 1,667.20 | 1,710.00 | 1,710.00 | 1.91% | 2,185,977 |
| Nov 20, 2025 | 1,644.00 | 1,710.00 | 1,610.00 | 1,678.00 | 1,678.00 | 4.21% | 960,256 |
| Nov 19, 2025 | 1,612.00 | 1,630.60 | 1,586.70 | 1,610.20 | 1,610.20 | -0.69% | 84,529 |
| Nov 18, 2025 | 1,617.00 | 1,635.60 | 1,600.00 | 1,621.40 | 1,621.40 | 0.27% | 106,413 |
| Nov 17, 2025 | 1,583.00 | 1,630.00 | 1,554.50 | 1,617.00 | 1,617.00 | 2.84% | 126,200 |
| Nov 14, 2025 | 1,571.30 | 1,579.00 | 1,552.60 | 1,572.40 | 1,572.40 | 0.60% | 44,098 |
| Nov 13, 2025 | 1,609.90 | 1,612.30 | 1,543.80 | 1,563.00 | 1,563.00 | -2.57% | 72,512 |
| Nov 12, 2025 | 1,614.00 | 1,618.40 | 1,587.80 | 1,604.30 | 1,604.30 | 0.86% | 78,047 |
| Nov 11, 2025 | 1,594.00 | 1,600.00 | 1,571.00 | 1,590.60 | 1,590.60 | -1.74% | 53,015 |
| Nov 10, 2025 | 1,611.50 | 1,647.70 | 1,579.20 | 1,618.70 | 1,618.70 | 1.17% | 180,458 |
| Nov 7, 2025 | 1,584.40 | 1,606.00 | 1,535.80 | 1,600.00 | 1,600.00 | 1.36% | 151,287 |
| Nov 6, 2025 | 1,589.00 | 1,607.60 | 1,545.00 | 1,578.60 | 1,578.60 | -0.65% | 221,745 |
| Nov 4, 2025 | 1,560.00 | 1,669.40 | 1,554.00 | 1,589.00 | 1,589.00 | 6.17% | 5,084,237 |
| Nov 3, 2025 | 1,471.80 | 1,506.00 | 1,467.40 | 1,496.60 | 1,496.60 | 0.90% | 74,866 |
| Oct 31, 2025 | 1,539.00 | 1,539.00 | 1,472.20 | 1,483.20 | 1,483.20 | -1.70% | 42,423 |
| Oct 30, 2025 | 1,543.00 | 1,565.00 | 1,501.00 | 1,508.80 | 1,508.80 | -2.08% | 72,841 |
| Oct 29, 2025 | 1,578.60 | 1,578.60 | 1,526.10 | 1,540.90 | 1,540.90 | -2.52% | 69,720 |
| Oct 28, 2025 | 1,620.00 | 1,620.00 | 1,564.30 | 1,580.80 | 1,580.80 | -2.08% | 49,548 |
| Oct 27, 2025 | 1,605.90 | 1,623.90 | 1,590.00 | 1,614.30 | 1,614.30 | 1.02% | 133,639 |
| Oct 24, 2025 | 1,602.50 | 1,619.80 | 1,576.50 | 1,598.00 | 1,598.00 | 0.21% | 61,724 |
| Oct 23, 2025 | 1,573.20 | 1,630.10 | 1,561.20 | 1,594.60 | 1,594.60 | 1.30% | 84,960 |
| Oct 21, 2025 | 1,582.00 | 1,597.90 | 1,561.00 | 1,574.20 | 1,574.20 | -0.81% | 5,216 |
| Oct 20, 2025 | 1,590.00 | 1,605.20 | 1,574.90 | 1,587.10 | 1,587.10 | 0.60% | 88,085 |
| Oct 17, 2025 | 1,552.50 | 1,584.00 | 1,549.90 | 1,577.70 | 1,577.70 | 0.57% | 85,252 |
| Oct 16, 2025 | 1,569.00 | 1,592.00 | 1,548.20 | 1,568.70 | 1,568.70 | 1.19% | 76,346 |
| Oct 15, 2025 | 1,500.90 | 1,560.00 | 1,500.90 | 1,550.20 | 1,550.20 | 3.51% | 75,048 |
| Oct 14, 2025 | 1,536.60 | 1,561.00 | 1,483.50 | 1,497.70 | 1,497.70 | -2.53% | 133,838 |
| Oct 13, 2025 | 1,561.60 | 1,573.00 | 1,529.00 | 1,536.60 | 1,536.60 | -1.60% | 51,408 |
| Oct 10, 2025 | 1,540.00 | 1,566.50 | 1,526.10 | 1,561.60 | 1,561.60 | 1.87% | 51,650 |
| Oct 9, 2025 | 1,572.50 | 1,572.50 | 1,527.00 | 1,533.00 | 1,533.00 | -0.76% | 38,767 |
| Oct 8, 2025 | 1,544.80 | 1,555.10 | 1,532.00 | 1,544.70 | 1,544.70 | 0.80% | 127,336 |
| Oct 7, 2025 | 1,599.00 | 1,599.00 | 1,526.60 | 1,532.50 | 1,532.50 | -3.93% | 62,789 |
| Oct 6, 2025 | 1,610.00 | 1,610.00 | 1,581.00 | 1,595.20 | 1,595.20 | -0.33% | 37,797 |
| Oct 3, 2025 | 1,545.00 | 1,610.00 | 1,530.00 | 1,600.50 | 1,600.50 | 5.14% | 162,637 |
| Oct 1, 2025 | 1,529.90 | 1,537.30 | 1,501.10 | 1,522.30 | 1,522.30 | -0.18% | 55,028 |
| Sep 30, 2025 | 1,476.60 | 1,560.00 | 1,472.80 | 1,525.10 | 1,525.10 | 3.28% | 161,168 |
| Sep 29, 2025 | 1,509.70 | 1,529.10 | 1,467.00 | 1,476.60 | 1,476.60 | -1.21% | 78,278 |
| Sep 26, 2025 | 1,540.00 | 1,545.60 | 1,488.00 | 1,494.70 | 1,494.70 | -3.16% | 87,466 |
| Sep 25, 2025 | 1,594.00 | 1,603.40 | 1,529.10 | 1,543.50 | 1,543.50 | -2.64% | 64,194 |
| Sep 24, 2025 | 1,596.00 | 1,598.90 | 1,573.80 | 1,585.30 | 1,585.30 | -0.86% | 34,526 |