TBO Tek

TBO Tek Ltd Historical Data

NSEBSE

₹1,544.7

(0.80%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1,549.8	1,687	1,549.8	1,578.3	1,55,358	4,03,25,32,939.1	3,44,161
09-Sep-2025	1,590.1	1,688	1,578.4	1,642.6	91,802	2,47,70,85,963.9	2,38,120
10-Sep-2025	1,634.1	1,638	1,595.3	1,609	16,944	40,75,91,696.2	79,963
11-Sep-2025	1,609	1,616.1	1,551.1	1,556.4	15,541	27,64,71,924.4	68,808
12-Sep-2025	1,558.9	1,580	1,547	1,554.7	20,255	24,46,63,920.6	59,323
15-Sep-2025	1,556.2	1,603.7	1,542.7	1,590.1	16,262	26,73,40,877.8	64,821
16-Sep-2025	1,597.3	1,602.8	1,569.8	1,595.1	9,482	16,33,49,944.5	51,983
17-Sep-2025	1,587	1,623	1,571.4	1,597.5	17,503	22,03,99,643.8	63,095
18-Sep-2025	1,602	1,618	1,590	1,600.7	6,810	10,20,17,638.9	31,883
19-Sep-2025	1,610.4	1,700	1,564.2	1,631.2	52,961	2,46,62,59,259.7	9,77,343
22-Sep-2025	1,638.9	1,652.4	1,615	1,638.2	10,991	20,28,70,311.2	49,596
23-Sep-2025	1,630	1,634.1	1,587.7	1,599	10,660	11,93,13,959.4	39,224
24-Sep-2025	1,596	1,598.9	1,573.8	1,585.3	3,820	5,47,34,225.5	13,130
25-Sep-2025	1,594	1,603.4	1,529.1	1,543.5	7,131	10,04,45,549.4	24,911
26-Sep-2025	1,540	1,545.6	1,488	1,494.7	9,773	13,18,29,714.6	50,287
29-Sep-2025	1,509.7	1,529.1	1,467	1,476.6	11,072	11,68,05,258.5	36,379
30-Sep-2025	1,476.6	1,560	1,472.8	1,525.1	22,895	24,44,77,069.8	49,666
01-Oct-2025	1,529.9	1,537.3	1,501.1	1,522.3	6,925	8,36,29,186.9	24,664
03-Oct-2025	1,545	1,610	1,530	1,600.5	16,255	25,72,67,233.9	42,465
06-Oct-2025	1,610	1,610	1,581	1,595.2	5,159	6,02,46,044.5	14,756
07-Oct-2025	1,599	1,599	1,526.6	1,532.5	7,875	9,78,47,050.8	25,992
08-Oct-2025	1,544.8	1,555.1	1,532	1,544.7	15,571	19,66,67,144.5	91,244

TBO Tek: Related NEWS

No Record Found

Invest wise with Expert advice