TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,272.80
-19.05 (-1.47%)
Apr 20, 2026, 3:29 PM IST
TBO Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,300.50 | 1,309.30 | 1,266.70 | 1,282.90 | 1,282.90 | -0.84% | 125,562 |
| Apr 17, 2026 | 1,269.40 | 1,315.00 | 1,261.00 | 1,293.80 | 1,293.80 | 1.93% | 171,235 |
| Apr 16, 2026 | 1,236.30 | 1,273.90 | 1,226.30 | 1,269.30 | 1,269.30 | 3.51% | 211,833 |
| Apr 15, 2026 | 1,185.90 | 1,236.30 | 1,170.00 | 1,226.30 | 1,226.30 | 4.52% | 186,521 |
| Apr 13, 2026 | 1,135.00 | 1,182.80 | 1,129.00 | 1,173.30 | 1,173.30 | -0.59% | 69,875 |
| Apr 10, 2026 | 1,174.90 | 1,188.90 | 1,156.80 | 1,180.30 | 1,180.30 | 1.69% | 64,999 |
| Apr 9, 2026 | 1,150.00 | 1,168.30 | 1,138.80 | 1,160.70 | 1,160.70 | -0.16% | 92,770 |
| Apr 8, 2026 | 1,144.20 | 1,236.30 | 1,121.40 | 1,162.60 | 1,162.60 | 7.38% | 1,183,663 |
| Apr 7, 2026 | 1,084.00 | 1,091.00 | 1,069.00 | 1,082.70 | 1,082.70 | -1.26% | 45,999 |
| Apr 6, 2026 | 1,089.90 | 1,113.90 | 1,062.80 | 1,096.50 | 1,096.50 | 0.31% | 65,961 |
| Apr 2, 2026 | 1,087.80 | 1,106.80 | 1,057.40 | 1,093.10 | 1,093.10 | -0.07% | 51,089 |
| Apr 1, 2026 | 1,099.90 | 1,102.70 | 1,069.00 | 1,093.90 | 1,093.90 | 3.46% | 258,487 |
| Mar 30, 2026 | 1,094.00 | 1,097.90 | 1,050.10 | 1,057.30 | 1,057.30 | -4.29% | 92,640 |
| Mar 27, 2026 | 1,090.40 | 1,116.00 | 1,065.10 | 1,104.70 | 1,104.70 | 1.31% | 243,436 |
| Mar 25, 2026 | 1,071.00 | 1,125.00 | 1,070.10 | 1,090.40 | 1,090.40 | 2.94% | 552,982 |
| Mar 24, 2026 | 1,050.00 | 1,074.80 | 1,014.00 | 1,059.30 | 1,059.30 | 4.06% | 173,463 |
| Mar 23, 2026 | 1,060.00 | 1,064.00 | 1,004.20 | 1,018.00 | 1,018.00 | -4.69% | 96,391 |
| Mar 20, 2026 | 1,110.00 | 1,119.40 | 1,060.90 | 1,068.10 | 1,068.10 | -3.83% | 64,469 |
| Mar 19, 2026 | 1,160.00 | 1,160.30 | 1,106.00 | 1,110.60 | 1,110.60 | -5.11% | 184,209 |
| Mar 18, 2026 | 1,173.50 | 1,206.20 | 1,165.70 | 1,170.40 | 1,170.40 | -0.75% | 80,817 |
| Mar 17, 2026 | 1,175.00 | 1,188.00 | 1,166.60 | 1,179.30 | 1,179.30 | -0.04% | 43,551 |
| Mar 16, 2026 | 1,168.20 | 1,190.50 | 1,125.00 | 1,179.80 | 1,179.80 | 1.50% | 55,829 |
| Mar 13, 2026 | 1,219.00 | 1,219.40 | 1,152.50 | 1,162.40 | 1,162.40 | -4.12% | 56,244 |
| Mar 12, 2026 | 1,182.00 | 1,250.90 | 1,165.10 | 1,212.40 | 1,212.40 | 0.43% | 87,095 |
| Mar 11, 2026 | 1,214.60 | 1,233.70 | 1,174.70 | 1,207.20 | 1,207.20 | -1.09% | 89,149 |
| Mar 10, 2026 | 1,228.00 | 1,231.40 | 1,182.00 | 1,220.50 | 1,220.50 | 2.56% | 63,075 |
| Mar 9, 2026 | 1,176.50 | 1,200.80 | 1,128.60 | 1,190.00 | 1,190.00 | 0.56% | 96,926 |
| Mar 6, 2026 | 1,154.80 | 1,195.00 | 1,131.80 | 1,183.40 | 1,183.40 | 2.48% | 159,219 |
| Mar 5, 2026 | 1,140.10 | 1,202.00 | 1,088.20 | 1,154.80 | 1,154.80 | 1.12% | 364,037 |
| 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 |