TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,745.10
+62.40 (3.71%)
Aug 31, 2026, 3:30 PM IST
TBO Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,677.70 | 1,750.00 | 1,651.50 | 1,745.10 | 1,745.10 | 3.71% | 454,414 |
| Aug 28, 2026 | 1,680.00 | 1,717.50 | 1,659.20 | 1,682.70 | 1,682.70 | -0.82% | 54,341 |
| Aug 27, 2026 | 1,699.70 | 1,725.90 | 1,690.00 | 1,696.60 | 1,696.60 | -0.58% | 103,405 |
| Aug 26, 2026 | 1,733.70 | 1,736.10 | 1,694.60 | 1,706.50 | 1,706.50 | -1.08% | 232,371 |
| Aug 25, 2026 | 1,701.50 | 1,737.90 | 1,684.70 | 1,725.10 | 1,725.10 | 1.27% | 137,626 |
| Aug 24, 2026 | 1,695.00 | 1,714.00 | 1,671.40 | 1,703.50 | 1,703.50 | 0.41% | 148,596 |
| Aug 21, 2026 | 1,714.00 | 1,714.00 | 1,684.10 | 1,696.50 | 1,696.50 | -0.36% | 157,423 |
| Aug 20, 2026 | 1,669.80 | 1,731.90 | 1,669.70 | 1,702.60 | 1,702.60 | 2.48% | 147,883 |
| Aug 19, 2026 | 1,715.00 | 1,732.50 | 1,647.20 | 1,661.40 | 1,661.40 | -2.74% | 170,567 |
| Aug 18, 2026 | 1,720.00 | 1,725.50 | 1,671.50 | 1,708.20 | 1,708.20 | 0.48% | 371,186 |
| Aug 17, 2026 | 1,645.60 | 1,707.00 | 1,613.70 | 1,700.00 | 1,700.00 | 4.08% | 291,284 |
| Aug 14, 2026 | 1,606.40 | 1,662.80 | 1,600.00 | 1,633.30 | 1,633.30 | 1.77% | 224,139 |
| Aug 13, 2026 | 1,593.90 | 1,628.60 | 1,589.00 | 1,604.90 | 1,604.90 | 0.52% | 57,906 |
| Aug 12, 2026 | 1,637.30 | 1,647.00 | 1,590.00 | 1,596.60 | 1,596.60 | -2.63% | 91,830 |
| Aug 11, 2026 | 1,610.00 | 1,655.00 | 1,591.90 | 1,639.70 | 1,639.70 | 2.35% | 119,073 |
| Aug 10, 2026 | 1,615.00 | 1,623.60 | 1,595.10 | 1,602.00 | 1,602.00 | -0.55% | 76,249 |
| Aug 7, 2026 | 1,615.20 | 1,637.00 | 1,595.40 | 1,610.90 | 1,610.90 | -0.75% | 114,311 |
| Aug 6, 2026 | 1,672.80 | 1,676.10 | 1,606.00 | 1,623.10 | 1,623.10 | -2.66% | 110,389 |
| Aug 5, 2026 | 1,599.00 | 1,685.00 | 1,594.00 | 1,667.50 | 1,667.50 | 4.01% | 782,603 |
| Aug 4, 2026 | 1,614.90 | 1,650.30 | 1,575.60 | 1,603.20 | 1,603.20 | -0.79% | 721,289 |
| Aug 3, 2026 | 1,542.90 | 1,677.60 | 1,540.40 | 1,615.90 | 1,615.90 | 5.53% | 1,205,579 |
| Jul 31, 2026 | 1,515.00 | 1,566.00 | 1,509.40 | 1,531.20 | 1,531.20 | 2.18% | 682,951 |
| Jul 30, 2026 | 1,555.00 | 1,555.00 | 1,470.80 | 1,498.50 | 1,498.50 | -1.58% | 1,541,761 |
| Jul 29, 2026 | 1,515.00 | 1,531.00 | 1,510.00 | 1,522.60 | 1,522.60 | 0.93% | 177,747 |
| Jul 28, 2026 | 1,516.00 | 1,526.90 | 1,490.50 | 1,508.60 | 1,508.60 | -0.70% | 139,216 |
| Jul 27, 2026 | 1,439.90 | 1,524.90 | 1,435.10 | 1,519.20 | 1,519.20 | 6.31% | 211,003 |
| Jul 24, 2026 | 1,420.00 | 1,444.30 | 1,400.10 | 1,429.00 | 1,429.00 | -0.49% | 32,920 |
| Jul 23, 2026 | 1,469.10 | 1,469.10 | 1,422.50 | 1,436.10 | 1,436.10 | -2.25% | 60,129 |
| Jul 22, 2026 | 1,460.00 | 1,475.00 | 1,448.40 | 1,469.10 | 1,469.10 | 0.27% | 54,854 |
| Jul 21, 2026 | 1,444.60 | 1,470.00 | 1,423.30 | 1,465.10 | 1,465.10 | 1.42% | 169,203 |
| Jul 20, 2026 | 1,440.00 | 1,458.10 | 1,427.60 | 1,444.60 | 1,444.60 | -0.99% | 81,473 |
| Jul 17, 2026 | 1,453.00 | 1,462.80 | 1,414.70 | 1,459.00 | 1,459.00 | 0.37% | 61,969 |
| Jul 16, 2026 | 1,457.60 | 1,474.80 | 1,441.00 | 1,453.60 | 1,453.60 | -0.27% | 64,945 |
| Jul 15, 2026 | 1,451.00 | 1,472.00 | 1,443.50 | 1,457.60 | 1,457.60 | 0.98% | 43,357 |
| Jul 14, 2026 | 1,498.40 | 1,498.40 | 1,435.60 | 1,443.50 | 1,443.50 | -4.03% | 107,142 |
| Jul 13, 2026 | 1,504.90 | 1,534.10 | 1,480.40 | 1,504.10 | 1,504.10 | -0.05% | 457,278 |
| Jul 10, 2026 | 1,501.00 | 1,515.00 | 1,480.00 | 1,504.90 | 1,504.90 | 0.53% | 442,591 |
| Jul 9, 2026 | 1,479.90 | 1,521.90 | 1,477.60 | 1,496.90 | 1,496.90 | 1.05% | 351,468 |
| Jul 8, 2026 | 1,506.00 | 1,526.70 | 1,472.00 | 1,481.40 | 1,481.40 | -1.56% | 144,607 |
| Jul 7, 2026 | 1,534.80 | 1,534.80 | 1,461.10 | 1,504.90 | 1,504.90 | -0.95% | 114,798 |
| Jul 6, 2026 | 1,534.90 | 1,534.90 | 1,494.00 | 1,519.30 | 1,519.30 | -0.18% | 69,731 |
| Jul 3, 2026 | 1,540.00 | 1,540.00 | 1,495.00 | 1,522.10 | 1,522.10 | -0.28% | 103,977 |
| Jul 2, 2026 | 1,526.30 | 1,569.00 | 1,515.00 | 1,526.30 | 1,526.30 | 0.95% | 1,830,665 |
| Jul 1, 2026 | 1,444.00 | 1,524.80 | 1,436.80 | 1,512.00 | 1,512.00 | 5.76% | 359,718 |
| Jun 30, 2026 | 1,430.00 | 1,449.90 | 1,410.90 | 1,429.70 | 1,429.70 | -0.71% | 79,036 |
| Jun 29, 2026 | 1,460.80 | 1,460.80 | 1,426.50 | 1,439.90 | 1,439.90 | -1.43% | 69,975 |
| Jun 25, 2026 | 1,437.00 | 1,471.80 | 1,435.00 | 1,460.80 | 1,460.80 | 1.49% | 83,283 |
| Jun 24, 2026 | 1,460.00 | 1,462.90 | 1,427.50 | 1,439.40 | 1,439.40 | -1.38% | 66,870 |
| Jun 23, 2026 | 1,456.00 | 1,486.70 | 1,450.80 | 1,459.50 | 1,459.50 | 0.24% | 202,063 |
| Jun 22, 2026 | 1,503.90 | 1,503.90 | 1,421.00 | 1,456.00 | 1,456.00 | -2.27% | 171,853 |