TBO Tek Limited (NSE:TBOTEK)
India · Delayed Price · Currency is INR 1,511.00
-83.40 (-5.23%)
Nov 4, 2026, 3:30 PM IST
TBO Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,595.00 | 1,595.00 | 1,509.60 | 1,511.00 | 1,511.00 | -5.23% | 138,999 |
| Nov 3, 2026 | 1,566.30 | 1,609.00 | 1,498.10 | 1,594.40 | 1,594.40 | 0.06% | 473,083 |
| Nov 2, 2026 | 1,522.00 | 1,609.90 | 1,515.00 | 1,593.50 | 1,593.50 | 4.00% | 68,571 |
| Oct 30, 2026 | 1,542.00 | 1,549.40 | 1,518.60 | 1,532.20 | 1,532.20 | -1.14% | 38,547 |
| Oct 29, 2026 | 1,558.50 | 1,577.70 | 1,542.00 | 1,549.80 | 1,549.80 | -1.45% | 27,705 |
| Oct 28, 2026 | 1,526.20 | 1,579.00 | 1,512.20 | 1,572.60 | 1,572.60 | 1.98% | 48,949 |
| Oct 27, 2026 | 1,506.10 | 1,555.00 | 1,500.10 | 1,542.10 | 1,542.10 | 1.80% | 327,386 |
| Oct 26, 2026 | 1,515.00 | 1,527.90 | 1,480.60 | 1,514.80 | 1,514.80 | -0.59% | 50,960 |
| Oct 23, 2026 | 1,524.30 | 1,574.90 | 1,488.90 | 1,523.80 | 1,523.80 | -1.42% | 116,169 |
| Oct 22, 2026 | 1,552.00 | 1,574.40 | 1,516.10 | 1,545.70 | 1,545.70 | -1.64% | 58,018 |
| Oct 21, 2026 | 1,616.00 | 1,629.50 | 1,552.70 | 1,571.50 | 1,571.50 | -2.61% | 79,429 |
| Oct 19, 2026 | 1,608.10 | 1,640.00 | 1,606.00 | 1,613.60 | 1,613.60 | -0.85% | 90,084 |
| Oct 16, 2026 | 1,635.90 | 1,644.80 | 1,620.10 | 1,627.50 | 1,627.50 | -0.02% | 73,257 |
| Oct 15, 2026 | 1,665.80 | 1,674.90 | 1,624.00 | 1,627.90 | 1,627.90 | -2.40% | 97,839 |
| Oct 14, 2026 | 1,643.40 | 1,679.00 | 1,643.40 | 1,668.00 | 1,668.00 | 1.10% | 104,261 |
| Oct 13, 2026 | 1,635.00 | 1,660.00 | 1,601.00 | 1,649.80 | 1,649.80 | 1.00% | 64,317 |
| Oct 12, 2026 | 1,676.30 | 1,684.60 | 1,622.10 | 1,633.50 | 1,633.50 | -1.97% | 86,929 |
| Oct 9, 2026 | 1,670.50 | 1,679.90 | 1,636.00 | 1,666.40 | 1,666.40 | -0.01% | 209,266 |
| Oct 8, 2026 | 1,728.70 | 1,730.00 | 1,653.90 | 1,666.50 | 1,666.50 | -2.23% | 146,903 |
| Oct 7, 2026 | 1,682.00 | 1,772.50 | 1,676.40 | 1,704.50 | 1,704.50 | 0.67% | 1,938,711 |
| Oct 6, 2026 | 1,659.90 | 1,702.10 | 1,624.20 | 1,693.20 | 1,693.20 | 2.18% | 178,083 |
| Oct 5, 2026 | 1,684.80 | 1,700.00 | 1,643.20 | 1,657.00 | 1,657.00 | -0.87% | 52,113 |
| Oct 1, 2026 | 1,686.10 | 1,738.80 | 1,660.00 | 1,671.50 | 1,671.50 | -0.81% | 304,392 |
| Sep 30, 2026 | 1,670.50 | 1,729.90 | 1,660.00 | 1,685.20 | 1,685.20 | 0.03% | 446,861 |
| Sep 29, 2026 | 1,650.00 | 1,698.30 | 1,633.00 | 1,684.70 | 1,684.70 | 1.81% | 113,052 |
| Sep 28, 2026 | 1,681.00 | 1,699.00 | 1,640.30 | 1,654.80 | 1,654.80 | -2.48% | 50,648 |
| Sep 25, 2026 | 1,686.00 | 1,702.90 | 1,668.00 | 1,696.90 | 1,696.90 | 0.57% | 52,783 |
| Sep 24, 2026 | 1,704.50 | 1,715.50 | 1,681.10 | 1,687.20 | 1,687.20 | -1.01% | 189,060 |
| 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 |