TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,708.30
+3.80 (0.22%)
Sep 24, 2026, 10:20 AM IST
TBO Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,704.50 | 1,708.50 | 1,685.10 | 1,701.40 | - | -0.18% | 14,127 |
| Sep 23, 2026 | 1,700.00 | 1,721.80 | 1,700.00 | 1,704.50 | 1,704.50 | 0.05% | 137,694 |
| Sep 22, 2026 | 1,705.00 | 1,748.00 | 1,682.10 | 1,703.70 | 1,703.70 | -0.07% | 596,139 |
| Sep 21, 2026 | 1,715.00 | 1,723.60 | 1,684.00 | 1,704.90 | 1,704.90 | -0.33% | 181,669 |
| Sep 18, 2026 | 1,650.00 | 1,728.70 | 1,643.70 | 1,710.60 | 1,710.60 | 3.82% | 212,106 |
| Sep 17, 2026 | 1,646.30 | 1,683.20 | 1,625.10 | 1,647.70 | 1,647.70 | 1.00% | 68,566 |
| Sep 16, 2026 | 1,643.70 | 1,647.70 | 1,600.00 | 1,631.40 | 1,631.40 | -1.49% | 84,932 |
| Sep 15, 2026 | 1,680.80 | 1,680.80 | 1,646.20 | 1,656.10 | 1,656.10 | -1.39% | 81,145 |
| Sep 11, 2026 | 1,671.00 | 1,687.00 | 1,632.20 | 1,679.50 | 1,679.50 | 0.47% | 128,318 |
| Sep 10, 2026 | 1,710.10 | 1,715.20 | 1,666.00 | 1,671.60 | 1,671.60 | -2.88% | 100,199 |
| Sep 9, 2026 | 1,703.00 | 1,735.00 | 1,682.00 | 1,721.10 | 1,721.10 | 1.57% | 87,150 |
| Sep 8, 2026 | 1,690.00 | 1,702.50 | 1,669.60 | 1,694.50 | 1,694.50 | -0.64% | 83,697 |
| Sep 7, 2026 | 1,684.00 | 1,719.90 | 1,672.00 | 1,705.40 | 1,705.40 | 0.98% | 172,047 |
| Sep 4, 2026 | 1,733.70 | 1,734.90 | 1,671.50 | 1,688.90 | 1,688.90 | -2.58% | 66,445 |
| Sep 3, 2026 | 1,691.30 | 1,743.90 | 1,691.30 | 1,733.70 | 1,733.70 | 1.98% | 112,394 |
| Sep 2, 2026 | 1,724.00 | 1,729.00 | 1,667.30 | 1,700.00 | 1,700.00 | -1.30% | 156,687 |
| Sep 1, 2026 | 1,750.00 | 1,750.00 | 1,685.00 | 1,722.40 | 1,722.40 | -1.30% | 226,002 |
| 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 |