TBO Tek Ltd. TBOTEK
NSE · India · Technology Services
INR 1,679.00-6.20 (-0.37%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,685.20 | +0.03% | INR 1,670.50 | INR 1,729.90 | INR 1,660.00 | 446.86K |
| 2026-09-29 | INR 1,684.70 | +1.81% | INR 1,650.00 | INR 1,698.30 | INR 1,633.00 | 113.05K |
| 2026-09-28 | INR 1,654.80 | -2.48% | INR 1,681.00 | INR 1,699.00 | INR 1,640.30 | 50.65K |
| 2026-09-25 | INR 1,696.90 | +0.57% | INR 1,686.00 | INR 1,702.90 | INR 1,668.00 | 52.78K |
| 2026-09-24 | INR 1,687.20 | -1.01% | INR 1,704.50 | INR 1,715.50 | INR 1,681.10 | 189.06K |
| 2026-09-23 | INR 1,704.50 | +0.05% | INR 1,700.00 | INR 1,721.80 | INR 1,700.00 | 137.69K |
| 2026-09-22 | INR 1,703.70 | -0.07% | INR 1,705.00 | INR 1,748.00 | INR 1,682.10 | 596.14K |
| 2026-09-21 | INR 1,704.90 | -0.33% | INR 1,715.00 | INR 1,723.60 | INR 1,684.00 | 181.67K |
| 2026-09-18 | INR 1,710.60 | +3.82% | INR 1,650.00 | INR 1,728.70 | INR 1,643.70 | 212.11K |
| 2026-09-17 | INR 1,647.70 | +1.00% | INR 1,646.30 | INR 1,683.20 | INR 1,625.10 | 68.57K |
| 2026-09-16 | INR 1,631.40 | -1.49% | INR 1,643.70 | INR 1,647.70 | INR 1,600.00 | 84.93K |
| 2026-09-15 | INR 1,656.10 | -1.39% | INR 1,680.80 | INR 1,680.80 | INR 1,646.20 | 81.15K |
| 2026-09-11 | INR 1,679.50 | +0.47% | INR 1,671.00 | INR 1,687.00 | INR 1,632.20 | 128.32K |
| 2026-09-10 | INR 1,671.60 | -2.88% | INR 1,710.10 | INR 1,715.20 | INR 1,666.00 | 100.20K |
| 2026-09-09 | INR 1,721.10 | +1.57% | INR 1,703.00 | INR 1,735.00 | INR 1,682.00 | 87.15K |
| 2026-09-08 | INR 1,694.50 | -0.64% | INR 1,690.00 | INR 1,702.50 | INR 1,669.60 | 83.70K |
| 2026-09-07 | INR 1,705.40 | +0.98% | INR 1,684.00 | INR 1,719.90 | INR 1,672.00 | 172.05K |
| 2026-09-04 | INR 1,688.90 | -2.58% | INR 1,733.70 | INR 1,734.90 | INR 1,671.50 | 66.45K |
| 2026-09-03 | INR 1,733.70 | +1.98% | INR 1,691.30 | INR 1,743.90 | INR 1,691.30 | 112.39K |
| 2026-09-02 | INR 1,700.00 | -1.30% | INR 1,724.00 | INR 1,729.00 | INR 1,667.30 | 156.69K |
| 2026-09-01 | INR 1,722.40 | -1.30% | INR 1,750.00 | INR 1,750.00 | INR 1,685.00 | 226.00K |
| 2026-08-31 | INR 1,745.10 | +3.71% | INR 1,677.70 | INR 1,750.00 | INR 1,651.50 | 454.41K |
| 2026-08-28 | INR 1,682.70 | -0.82% | INR 1,680.00 | INR 1,717.50 | INR 1,659.20 | 54.34K |
| 2026-08-27 | INR 1,696.60 | -0.58% | INR 1,699.70 | INR 1,725.90 | INR 1,690.00 | 103.41K |
| 2026-08-26 | INR 1,706.50 | -1.08% | INR 1,733.70 | INR 1,736.10 | INR 1,694.60 | 232.37K |
| 2026-08-25 | INR 1,725.10 | +1.27% | INR 1,701.50 | INR 1,737.90 | INR 1,684.70 | 137.63K |
| 2026-08-24 | INR 1,703.50 | +0.41% | INR 1,695.00 | INR 1,714.00 | INR 1,671.40 | 148.60K |
| 2026-08-21 | INR 1,696.50 | -0.36% | INR 1,714.00 | INR 1,714.00 | INR 1,684.10 | 157.42K |
| 2026-08-20 | INR 1,702.60 | +2.48% | INR 1,669.80 | INR 1,731.90 | INR 1,669.70 | 147.88K |
| 2026-08-19 | INR 1,661.40 | -2.74% | INR 1,715.00 | INR 1,732.50 | INR 1,647.20 | 170.57K |
| 2026-08-18 | INR 1,708.20 | +0.48% | INR 1,720.00 | INR 1,725.50 | INR 1,671.50 | 371.19K |
| 2026-08-17 | INR 1,700.00 | +4.08% | INR 1,645.60 | INR 1,707.00 | INR 1,613.70 | 291.28K |
| 2026-08-14 | INR 1,633.30 | +1.77% | INR 1,606.40 | INR 1,662.80 | INR 1,600.00 | 224.14K |
| 2026-08-13 | INR 1,604.90 | +0.52% | INR 1,593.90 | INR 1,628.60 | INR 1,589.00 | 57.91K |
| 2026-08-12 | INR 1,596.60 | -2.63% | INR 1,637.30 | INR 1,647.00 | INR 1,590.00 | 91.83K |
| 2026-08-11 | INR 1,639.70 | +2.35% | INR 1,610.00 | INR 1,655.00 | INR 1,591.90 | 119.07K |
| 2026-08-10 | INR 1,602.00 | -0.55% | INR 1,615.00 | INR 1,623.60 | INR 1,595.10 | 76.25K |
| 2026-08-07 | INR 1,610.90 | -0.75% | INR 1,615.20 | INR 1,637.00 | INR 1,595.40 | 114.31K |
| 2026-08-06 | INR 1,623.10 | -2.66% | INR 1,672.80 | INR 1,676.10 | INR 1,606.00 | 110.39K |
| 2026-08-05 | INR 1,667.50 | +4.01% | INR 1,599.00 | INR 1,685.00 | INR 1,594.00 | 782.60K |
| 2026-08-04 | INR 1,603.20 | -0.79% | INR 1,614.90 | INR 1,650.30 | INR 1,575.60 | 721.29K |
| 2026-08-03 | INR 1,615.90 | +5.53% | INR 1,542.90 | INR 1,677.60 | INR 1,540.40 | 1.21M |
| 2026-07-31 | INR 1,531.20 | +2.18% | INR 1,515.00 | INR 1,566.00 | INR 1,509.40 | 682.95K |
| 2026-07-30 | INR 1,498.50 | -1.58% | INR 1,555.00 | INR 1,555.00 | INR 1,470.80 | 1.54M |
| 2026-07-29 | INR 1,522.60 | +0.93% | INR 1,515.00 | INR 1,531.00 | INR 1,510.00 | 177.75K |
| 2026-07-28 | INR 1,508.60 | -0.70% | INR 1,516.00 | INR 1,526.90 | INR 1,490.50 | 139.22K |
| 2026-07-27 | INR 1,519.20 | +6.31% | INR 1,439.90 | INR 1,524.90 | INR 1,435.10 | 211.00K |
| 2026-07-24 | INR 1,429.00 | -0.49% | INR 1,420.00 | INR 1,444.30 | INR 1,400.10 | 32.92K |
| 2026-07-23 | INR 1,436.10 | -2.25% | INR 1,469.10 | INR 1,469.10 | INR 1,422.50 | 60.13K |
| 2026-07-22 | INR 1,469.10 | +0.27% | INR 1,460.00 | INR 1,475.00 | INR 1,448.40 | 54.85K |
| 2026-07-21 | INR 1,465.10 | +1.42% | INR 1,444.60 | INR 1,470.00 | INR 1,423.30 | 169.20K |
| 2026-07-20 | INR 1,444.60 | -0.99% | INR 1,440.00 | INR 1,458.10 | INR 1,427.60 | 81.47K |
| 2026-07-17 | INR 1,459.00 | +0.37% | INR 1,453.00 | INR 1,462.80 | INR 1,414.70 | 61.97K |
| 2026-07-16 | INR 1,453.60 | -0.27% | INR 1,457.60 | INR 1,474.80 | INR 1,441.00 | 64.95K |
| 2026-07-15 | INR 1,457.60 | +0.98% | INR 1,451.00 | INR 1,472.00 | INR 1,443.50 | 43.36K |
| 2026-07-14 | INR 1,443.50 | -4.03% | INR 1,498.40 | INR 1,498.40 | INR 1,435.60 | 107.14K |
| 2026-07-13 | INR 1,504.10 | -0.05% | INR 1,504.90 | INR 1,534.10 | INR 1,480.40 | 457.28K |
| 2026-07-10 | INR 1,504.90 | +0.53% | INR 1,501.00 | INR 1,515.00 | INR 1,480.00 | 442.59K |
| 2026-07-09 | INR 1,496.90 | +1.05% | INR 1,479.90 | INR 1,521.90 | INR 1,477.60 | 351.47K |
| 2026-07-08 | INR 1,481.40 | -1.56% | INR 1,506.00 | INR 1,526.70 | INR 1,472.00 | 144.61K |
| 2026-07-07 | INR 1,504.90 | -0.95% | INR 1,534.80 | INR 1,534.80 | INR 1,461.10 | 114.80K |
| 2026-07-06 | INR 1,519.30 | -0.18% | INR 1,534.90 | INR 1,534.90 | INR 1,494.00 | 69.73K |
| 2026-07-03 | INR 1,522.10 | -0.28% | INR 1,540.00 | INR 1,540.00 | INR 1,495.00 | 103.98K |
| 2026-07-02 | INR 1,526.30 | +0.95% | INR 1,526.30 | INR 1,569.00 | INR 1,515.00 | 1.83M |
| 2026-07-01 | INR 1,512.00 | +5.76% | INR 1,444.00 | INR 1,524.80 | INR 1,436.80 | 359.72K |
| 2026-06-30 | INR 1,429.70 | -0.71% | INR 1,430.00 | INR 1,449.90 | INR 1,410.90 | 79.04K |
| 2026-06-29 | INR 1,439.90 | -1.43% | INR 1,460.80 | INR 1,460.80 | INR 1,426.50 | 69.98K |
| 2026-06-26 | INR 1,460.80 | 0.00% | INR 1,460.80 | INR 1,460.80 | INR 1,460.80 | 0 |
| 2026-06-25 | INR 1,460.80 | +1.49% | INR 1,437.00 | INR 1,471.80 | INR 1,435.00 | 83.28K |
| 2026-06-24 | INR 1,439.40 | -1.38% | INR 1,460.00 | INR 1,462.90 | INR 1,427.50 | 66.87K |
| 2026-06-23 | INR 1,459.50 | +0.24% | INR 1,456.00 | INR 1,486.70 | INR 1,450.80 | 202.06K |
| 2026-06-22 | INR 1,456.00 | -2.27% | INR 1,503.90 | INR 1,503.90 | INR 1,421.00 | 171.85K |
| 2026-06-19 | INR 1,489.80 | +1.68% | INR 1,465.00 | INR 1,499.50 | INR 1,426.20 | 177.53K |
| 2026-06-18 | INR 1,465.20 | +0.66% | INR 1,455.70 | INR 1,486.10 | INR 1,438.00 | 133.05K |
| 2026-06-17 | INR 1,455.60 | +2.34% | INR 1,422.40 | INR 1,468.70 | INR 1,419.70 | 152.78K |
| 2026-06-16 | INR 1,422.30 | -2.05% | INR 1,435.10 | INR 1,443.00 | INR 1,395.00 | 176.17K |
| 2026-06-15 | INR 1,452.00 | +7.33% | INR 1,400.00 | INR 1,497.90 | INR 1,389.20 | 2.43M |
| 2026-06-12 | INR 1,352.80 | +7.74% | INR 1,274.90 | INR 1,369.00 | INR 1,254.10 | 211.92K |
| 2026-06-11 | INR 1,255.60 | +2.23% | INR 1,234.00 | INR 1,264.90 | INR 1,193.00 | 116.78K |
| 2026-06-10 | INR 1,228.20 | +1.21% | INR 1,230.00 | INR 1,238.00 | INR 1,195.00 | 123.19K |
| 2026-06-09 | INR 1,213.50 | +2.05% | INR 1,203.90 | INR 1,218.90 | INR 1,185.00 | 31.65K |
| 2026-06-08 | INR 1,189.10 | -2.95% | INR 1,215.00 | INR 1,223.20 | INR 1,181.50 | 40.97K |
| 2026-06-05 | INR 1,225.20 | +0.29% | INR 1,233.90 | INR 1,243.60 | INR 1,216.80 | 29.21K |
| 2026-06-04 | INR 1,221.60 | +2.32% | INR 1,196.40 | INR 1,236.80 | INR 1,185.60 | 53.04K |
| 2026-06-03 | INR 1,193.90 | -2.90% | INR 1,244.10 | INR 1,244.10 | INR 1,163.50 | 93.64K |
| 2026-06-02 | INR 1,229.60 | +0.02% | INR 1,220.00 | INR 1,248.00 | INR 1,207.20 | 198.21K |
| 2026-06-01 | INR 1,229.30 | -0.01% | INR 1,239.20 | INR 1,263.60 | INR 1,215.00 | 61.61K |
| 2026-05-29 | INR 1,229.40 | +0.36% | INR 1,224.00 | INR 1,288.40 | INR 1,181.80 | 194.24K |
| 2026-05-28 | INR 1,225.00 | 0.00% | INR 1,225.00 | INR 1,225.00 | INR 1,225.00 | 0 |
| 2026-05-27 | INR 1,225.00 | +0.82% | INR 1,201.00 | INR 1,229.60 | INR 1,201.00 | 26.42K |