TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,435.00
-24.00 (-1.64%)
Jul 20, 2026, 3:30 PM IST
TBO Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,440.00 | 1,449.50 | 1,439.70 | 1,444.20 | - | -1.01% | 11,125 |
| 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 |
| Jun 19, 2026 | 1,465.00 | 1,499.50 | 1,426.20 | 1,489.80 | 1,489.80 | 1.68% | 177,526 |
| Jun 18, 2026 | 1,455.70 | 1,486.10 | 1,438.00 | 1,465.20 | 1,465.20 | 0.66% | 133,054 |
| Jun 17, 2026 | 1,422.40 | 1,468.70 | 1,419.70 | 1,455.60 | 1,455.60 | 2.34% | 152,775 |
| Jun 16, 2026 | 1,435.10 | 1,443.00 | 1,395.00 | 1,422.30 | 1,422.30 | -2.05% | 176,167 |
| Jun 15, 2026 | 1,400.00 | 1,497.90 | 1,389.20 | 1,452.00 | 1,452.00 | 7.33% | 2,434,342 |
| Jun 12, 2026 | 1,274.90 | 1,369.00 | 1,254.10 | 1,352.80 | 1,352.80 | 7.74% | 211,915 |
| Jun 11, 2026 | 1,234.00 | 1,264.90 | 1,193.00 | 1,255.60 | 1,255.60 | 2.23% | 116,777 |
| Jun 10, 2026 | 1,230.00 | 1,238.00 | 1,195.00 | 1,228.20 | 1,228.20 | 1.21% | 123,189 |
| Jun 9, 2026 | 1,203.90 | 1,218.90 | 1,185.00 | 1,213.50 | 1,213.50 | 2.05% | 31,648 |
| Jun 8, 2026 | 1,215.00 | 1,223.20 | 1,181.50 | 1,189.10 | 1,189.10 | -2.95% | 40,974 |
| Jun 5, 2026 | 1,233.90 | 1,243.60 | 1,216.80 | 1,225.20 | 1,225.20 | 0.29% | 29,209 |
| Jun 4, 2026 | 1,196.40 | 1,236.80 | 1,185.60 | 1,221.60 | 1,221.60 | 2.32% | 53,036 |
| Jun 3, 2026 | 1,244.10 | 1,244.10 | 1,163.50 | 1,193.90 | 1,193.90 | -2.90% | 93,637 |
| Jun 2, 2026 | 1,220.00 | 1,248.00 | 1,207.20 | 1,229.60 | 1,229.60 | 0.02% | 198,213 |
| Jun 1, 2026 | 1,239.20 | 1,263.60 | 1,215.00 | 1,229.30 | 1,229.30 | -0.01% | 61,609 |
| May 29, 2026 | 1,224.00 | 1,288.40 | 1,181.80 | 1,229.40 | 1,229.40 | 0.36% | 194,238 |
| May 27, 2026 | 1,201.00 | 1,229.60 | 1,201.00 | 1,225.00 | 1,225.00 | 0.82% | 26,416 |
| May 26, 2026 | 1,219.90 | 1,238.90 | 1,205.00 | 1,215.00 | 1,215.00 | -0.02% | 65,876 |
| May 25, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,215.20 | 1,215.20 | 1.72% | 34,794 |
| May 22, 2026 | 1,200.30 | 1,230.00 | 1,172.90 | 1,194.60 | 1,194.60 | -0.47% | 111,808 |
| May 21, 2026 | 1,180.00 | 1,209.80 | 1,180.00 | 1,200.30 | 1,200.30 | 1.78% | 41,040 |
| May 20, 2026 | 1,166.90 | 1,183.00 | 1,154.10 | 1,179.30 | 1,179.30 | 0.10% | 28,915 |
| May 19, 2026 | 1,134.90 | 1,214.00 | 1,134.90 | 1,178.10 | 1,178.10 | 4.16% | 239,919 |
| May 18, 2026 | 1,177.00 | 1,186.00 | 1,126.40 | 1,131.00 | 1,131.00 | -3.91% | 73,349 |
| May 15, 2026 | 1,179.90 | 1,230.00 | 1,146.50 | 1,177.00 | 1,177.00 | -0.37% | 90,400 |
| May 14, 2026 | 1,180.00 | 1,200.20 | 1,166.20 | 1,181.40 | 1,181.40 | 0.59% | 24,255 |
| May 13, 2026 | 1,162.00 | 1,179.00 | 1,139.10 | 1,174.50 | 1,174.50 | 0.44% | 29,184 |
| May 12, 2026 | 1,171.20 | 1,201.20 | 1,152.10 | 1,169.40 | 1,169.40 | -1.84% | 135,071 |
| May 11, 2026 | 1,213.00 | 1,219.00 | 1,168.20 | 1,191.30 | 1,191.30 | -3.79% | 205,427 |
| May 8, 2026 | 1,265.20 | 1,280.80 | 1,216.70 | 1,238.20 | 1,238.20 | -2.13% | 57,685 |