Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

TBO Tek Limited (TBOTEK.BO)

1,078.45
-12.10
(-1.11%)
As of 10:39:10 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,080.051,084.851,071.551,078.451,078.451,381
May 5, 20251,112.401,118.201,071.051,090.551,090.553,351
May 2, 20251,112.851,123.251,068.801,075.751,075.7511,982
Apr 30, 20251,111.201,137.351,099.851,125.401,125.407,324
Apr 29, 20251,029.901,144.551,029.901,129.701,129.7072,237
Apr 28, 20251,002.051,025.351,000.501,015.751,015.755,612
Apr 25, 20251,052.001,061.001,002.551,023.651,023.657,878
Apr 24, 20251,075.251,084.351,045.101,050.001,050.005,335
Apr 23, 20251,062.551,086.351,056.551,076.751,076.756,990
Apr 22, 20251,098.001,098.001,066.951,075.351,075.353,251
Apr 21, 20251,063.701,133.001,048.001,099.601,099.6014,409
Apr 17, 20251,080.001,080.001,038.551,042.801,042.803,156
Apr 16, 20251,092.001,111.151,070.751,072.301,072.302,101
Apr 15, 20251,086.051,114.901,078.601,095.651,095.652,807
Apr 11, 20251,055.001,094.901,039.801,072.751,072.757,487
Apr 9, 20251,062.951,075.001,042.101,049.051,049.051,289
Apr 8, 20251,132.951,132.951,032.001,069.351,069.351,392
Apr 7, 2025985.701,066.15985.701,038.501,038.506,544
Apr 4, 20251,189.951,189.951,105.051,115.751,115.752,058
Apr 3, 20251,200.001,214.351,183.001,183.701,183.702,017
Apr 2, 20251,209.951,215.001,180.851,208.851,208.851,395
Apr 1, 20251,203.001,212.601,181.001,198.651,198.652,601
Mar 28, 20251,217.851,243.951,198.001,205.151,205.156,270
Mar 27, 20251,180.051,233.001,172.001,222.501,222.5011,508
Mar 26, 20251,194.401,200.901,176.001,197.151,197.152,377
Mar 25, 20251,233.451,233.451,180.601,191.151,191.154,408
Mar 24, 20251,220.051,237.951,203.201,211.551,211.5517,532
Mar 21, 20251,211.001,249.901,200.001,207.351,207.357,406,469
Mar 20, 20251,260.901,280.751,249.401,269.901,269.906,897
Mar 19, 20251,251.201,304.451,239.251,248.601,248.603,820
Mar 18, 20251,249.401,269.851,192.001,251.201,251.203,615
Mar 17, 20251,200.901,215.401,179.051,189.151,189.153,797
Mar 13, 20251,260.701,260.751,200.001,209.001,209.001,511
Mar 12, 20251,295.901,298.351,241.801,259.451,259.452,757
Mar 11, 20251,314.001,323.401,284.851,295.201,295.205,361
Mar 10, 20251,361.051,361.051,305.051,343.951,343.9510,615
Mar 7, 20251,366.501,380.001,343.051,365.051,365.053,665
Mar 6, 20251,371.351,380.351,310.451,366.501,366.505,166
Mar 5, 20251,251.151,322.251,228.301,306.451,306.453,281
Mar 4, 20251,204.051,278.801,181.001,251.101,251.105,232
Mar 3, 20251,201.001,228.101,138.751,200.101,200.107,151
Feb 28, 20251,348.001,356.501,182.401,201.101,201.1010,021
Feb 27, 20251,425.051,461.801,328.001,356.951,356.953,677
Feb 25, 20251,507.151,507.151,417.001,444.751,444.752,371
Feb 24, 20251,500.001,520.001,400.001,507.701,507.703,000
Feb 21, 20251,499.001,578.301,481.651,494.951,494.954,577
Feb 20, 20251,480.001,508.001,480.001,482.851,482.85968
Feb 19, 20251,460.001,503.701,460.001,479.101,479.101,772
Feb 18, 20251,520.051,547.001,464.901,480.701,480.704,509
Feb 17, 20251,472.051,621.351,472.051,553.501,553.502,302
Feb 14, 20251,605.001,641.701,589.051,617.701,617.702,801
Feb 13, 20251,522.051,619.001,521.801,607.501,607.502,951
Feb 12, 20251,621.001,653.651,566.351,618.901,618.904,262
Feb 11, 20251,650.001,660.001,583.001,627.201,627.202,030
Feb 10, 20251,651.001,655.001,620.401,650.001,650.002,745
Feb 7, 20251,634.701,651.151,631.951,644.451,644.45864
Feb 6, 20251,650.001,675.151,625.001,631.601,631.601,514
Feb 5, 20251,602.101,650.001,601.601,644.851,644.851,329
Feb 4, 20251,610.001,610.001,585.651,602.601,602.601,156
Feb 3, 20251,525.051,615.951,525.051,603.301,603.302,416
Feb 1, 20251,592.001,605.001,552.701,562.701,562.701,334
Jan 31, 20251,567.001,583.551,545.451,556.051,556.051,286
Jan 30, 20251,571.051,619.151,563.701,568.051,568.052,242
Jan 29, 20251,534.301,612.701,534.301,604.101,604.103,106
Jan 28, 20251,546.001,606.151,491.551,573.651,573.655,455
Jan 27, 20251,558.051,668.801,449.401,565.801,565.8019,637
Jan 24, 20251,630.501,634.501,576.001,588.051,588.051,624
Jan 23, 20251,593.851,651.001,578.901,630.451,630.451,709
Jan 22, 20251,618.001,634.051,580.851,587.601,587.602,376
Jan 21, 20251,640.951,647.251,612.201,617.001,617.001,989
Jan 20, 20251,645.051,675.251,630.101,639.301,639.301,675
Jan 17, 20251,693.951,700.901,649.451,666.801,666.802,930
Jan 16, 20251,698.001,701.401,690.101,698.901,698.901,823
Jan 15, 20251,697.101,718.351,688.051,698.851,698.853,029
Jan 14, 20251,635.051,730.351,626.001,688.451,688.454,616
Jan 13, 20251,710.001,710.001,615.951,659.151,659.155,714
Jan 10, 20251,745.201,795.451,703.501,741.151,741.158,296
Jan 9, 20251,796.651,796.651,731.101,742.551,742.554,651
Jan 8, 20251,748.551,831.551,743.701,775.501,775.506,817
Jan 7, 20251,740.051,756.951,719.351,742.551,742.554,682
Jan 6, 20251,807.851,844.551,761.501,771.101,771.1012,173
Jan 3, 20251,767.251,816.301,761.651,791.001,791.001,843
Jan 2, 20251,770.151,813.351,764.901,791.501,791.5011,023
Jan 1, 20251,755.001,787.301,713.551,761.451,761.456,016
Dec 31, 20241,746.901,750.401,718.001,734.651,734.653,022
Dec 30, 20241,672.051,761.701,672.051,748.451,748.458,908
Dec 27, 20241,656.551,735.001,656.551,707.301,707.307,087
Dec 26, 20241,690.151,720.001,676.801,690.451,690.455,851
Dec 24, 20241,660.901,741.001,644.851,696.951,696.955,271
Dec 23, 20241,651.201,696.051,651.201,660.351,660.352,544
Dec 20, 20241,700.951,722.051,665.551,681.801,681.805,885
Dec 19, 20241,700.001,706.201,672.051,700.001,700.003,105
Dec 18, 20241,750.001,750.001,704.051,720.251,720.254,641
Dec 17, 20241,689.951,753.851,664.451,737.651,737.6519,521
Dec 16, 20241,704.851,705.001,657.251,675.651,675.657,480
Dec 13, 20241,600.051,664.951,594.301,632.401,632.405,265
Dec 12, 20241,625.051,668.351,619.951,634.951,634.955,106
Dec 11, 20241,575.001,658.101,559.301,651.901,651.9013,319
Dec 10, 20241,525.001,586.501,516.001,574.701,574.707,746
Dec 9, 20241,559.951,559.951,495.001,522.301,522.309,432
Dec 6, 20241,503.051,528.251,490.601,523.651,523.654,348
Dec 5, 20241,552.401,552.451,460.001,517.801,517.8022,499
Dec 4, 20241,567.751,583.951,522.001,539.151,539.1518,898
Dec 3, 20241,571.001,571.001,465.001,531.051,531.056,770,171
Dec 2, 20241,617.951,617.951,570.251,582.801,582.80954
Nov 29, 20241,582.251,628.601,536.201,587.151,587.152,493
Nov 28, 20241,581.001,581.001,528.051,547.801,547.802,371
Nov 27, 20241,526.901,600.001,503.101,566.151,566.152,894
Nov 26, 20241,537.601,539.801,486.201,523.201,523.20951
Nov 25, 20241,567.751,592.651,530.051,532.651,532.65836
Nov 22, 20241,515.001,536.451,509.251,519.701,519.70461
Nov 21, 20241,524.001,569.001,502.651,534.051,534.05930
Nov 19, 20241,542.901,570.701,517.851,523.551,523.55876
Nov 18, 20241,561.801,623.001,538.801,543.251,543.252,289
Nov 14, 20241,613.001,621.351,557.551,568.851,568.853,347
Nov 13, 20241,628.001,679.151,581.901,591.851,591.853,325
Nov 12, 20241,706.551,730.001,645.951,678.101,678.102,335
Nov 11, 20241,690.101,728.651,674.801,681.501,681.503,123
Nov 8, 20241,746.951,771.101,693.451,704.151,704.155,354
Nov 7, 20241,639.001,722.201,601.001,674.401,674.4010,769
Nov 6, 20241,630.001,630.001,559.201,612.501,612.503,864
Nov 4, 20241,640.001,653.301,600.101,613.501,613.50733
Nov 1, 20241,697.001,697.001,629.501,669.851,669.85369
Oct 31, 20241,594.001,649.801,594.001,623.551,623.551,267
Oct 29, 20241,576.101,589.201,557.051,561.651,561.65764
Oct 28, 20241,603.801,603.801,573.251,575.451,575.45396
Oct 25, 20241,599.001,625.001,590.001,600.751,600.75804
Oct 24, 20241,608.851,623.551,571.551,588.451,588.45696
Oct 23, 20241,581.051,644.351,581.051,608.851,608.851,835
Oct 22, 20241,653.251,656.551,605.001,606.501,606.50525
Oct 21, 20241,734.751,734.751,660.001,665.301,665.30695
Oct 18, 20241,690.101,715.151,681.901,700.701,700.70721
Oct 17, 20241,721.001,725.951,705.051,718.751,718.75349
Oct 16, 20241,721.901,743.251,720.601,723.851,723.85699
Oct 15, 20241,759.951,780.351,714.051,742.001,742.001,982
Oct 14, 20241,736.001,749.851,696.151,737.051,737.05955
Oct 11, 20241,713.051,779.001,709.951,745.201,745.201,605
Oct 10, 20241,724.251,754.851,705.001,711.251,711.25375
Oct 9, 20241,700.001,749.951,696.501,742.951,742.95399
Oct 8, 20241,700.001,713.051,670.001,709.401,709.40705
Oct 7, 20241,752.001,762.851,670.001,683.001,683.001,375
Oct 4, 20241,773.001,796.251,723.701,745.651,745.65672
Oct 3, 20241,750.051,803.201,749.251,773.401,773.40722
Oct 1, 20241,778.651,829.101,767.151,810.851,810.85582
Sep 30, 20241,817.051,849.901,780.701,793.501,793.503,517
Sep 27, 20241,750.201,891.551,749.051,853.801,853.802,593
Sep 26, 20241,764.951,764.951,746.051,748.001,748.00530
Sep 25, 20241,748.001,763.001,740.251,747.601,747.601,556
Sep 24, 20241,701.101,753.651,701.101,746.351,746.351,077
Sep 23, 20241,755.001,787.101,741.151,749.101,749.101,211
Sep 20, 20241,800.001,810.001,743.701,752.051,752.054,193
Sep 19, 20241,760.751,802.251,718.951,733.901,733.902,912
Sep 18, 20241,772.051,806.951,754.051,778.301,778.301,999
Sep 17, 20241,750.951,795.001,729.951,771.101,771.102,711
Sep 16, 20241,806.751,808.951,745.001,750.951,750.953,636
Sep 13, 20241,745.251,820.651,730.001,797.251,797.255,493
Sep 12, 20241,776.051,782.101,747.301,756.601,756.60381
Sep 11, 20241,788.701,801.901,744.501,763.651,763.654,815
Sep 10, 20241,789.851,816.651,768.101,791.851,791.851,946
Sep 9, 20241,805.051,853.151,767.101,776.051,776.052,819
Sep 6, 20241,866.001,873.651,814.451,836.401,836.404,251
Sep 5, 20241,935.001,935.001,845.051,870.101,870.103,415
Sep 4, 20241,839.002,000.001,800.101,924.101,924.1019,258
Sep 3, 20241,827.851,860.101,800.401,849.201,849.202,491
Sep 2, 20241,800.051,845.901,753.001,827.851,827.856,972
Aug 30, 20241,683.251,803.651,668.251,787.201,787.209,783
Aug 29, 20241,699.451,721.951,645.251,660.051,660.052,898
Aug 28, 20241,726.001,765.951,694.051,703.501,703.504,241
Aug 26, 20241,744.101,792.001,712.101,784.201,784.202,783
Aug 23, 20241,700.001,740.851,662.451,723.901,723.904,684
Aug 22, 20241,616.651,676.001,614.951,668.451,668.453,920
Aug 21, 20241,619.251,619.251,590.501,602.851,602.853,675
Aug 20, 20241,598.001,623.501,595.001,616.851,616.851,341
Aug 19, 20241,600.851,622.001,582.351,596.601,596.602,718
Aug 16, 20241,577.551,615.551,567.201,572.401,572.40217,774
Aug 14, 20241,636.151,680.051,554.001,572.951,572.953,064
Aug 13, 20241,692.101,692.101,625.001,636.101,636.108,580
Aug 12, 20241,770.001,770.001,690.151,704.651,704.653,190
Aug 9, 20241,654.601,748.051,654.601,732.201,732.202,240
Aug 8, 20241,680.001,716.951,650.001,688.351,688.352,405
Aug 7, 20241,702.801,717.001,647.251,679.301,679.307,158
Aug 6, 20241,660.051,729.751,635.001,637.901,637.908,460
Aug 5, 20241,715.051,726.101,652.001,661.301,661.3011,869
Aug 2, 20241,760.001,775.051,735.051,738.901,738.902,505
Aug 1, 20241,837.001,863.951,762.401,769.251,769.256,972
Jul 31, 20241,725.051,857.101,723.401,837.201,837.2015,734
Jul 30, 20241,751.951,777.451,713.051,736.301,736.306,892
Jul 29, 20241,711.451,753.151,703.001,716.451,716.451,421
Jul 26, 20241,723.851,751.851,722.001,746.351,746.352,448
Jul 25, 20241,710.001,739.201,696.401,723.301,723.302,306
Jul 24, 20241,710.101,759.201,710.101,741.401,741.403,026
Jul 23, 20241,774.651,774.651,686.301,739.851,739.856,102
Jul 22, 20241,760.451,793.251,678.651,766.001,766.006,699
Jul 19, 20241,780.001,795.451,716.151,725.901,725.9010,343
Jul 18, 20241,819.951,828.951,772.551,780.301,780.305,703
Jul 16, 20241,839.001,839.001,795.701,797.651,797.651,630
Jul 15, 20241,827.901,827.901,766.201,804.151,804.154,398
Jul 12, 20241,785.701,830.851,743.651,804.451,804.456,342
Jul 11, 20241,856.501,925.001,767.851,781.301,781.306,957
Jul 10, 20241,789.101,870.001,783.701,856.551,856.559,899
Jul 9, 20241,838.001,857.001,803.101,815.151,815.156,512
Jul 8, 20241,874.951,879.551,793.401,820.601,820.603,561
Jul 5, 20241,898.951,898.951,832.801,842.701,842.702,381
Jul 4, 20241,849.951,877.751,800.151,871.201,871.204,551
Jul 3, 20241,850.001,850.001,784.301,800.301,800.306,205
Jul 2, 20241,931.251,931.251,757.601,834.001,834.0012,975
Jul 1, 20241,903.151,920.951,885.951,894.851,894.858,282
Jun 28, 20241,938.751,938.751,882.801,903.201,903.208,131
Jun 27, 20241,892.601,917.751,849.451,900.701,900.7018,056
Jun 26, 20241,860.001,933.901,835.251,892.601,892.6043,989
Jun 25, 20241,708.951,908.551,708.901,864.751,864.7544,606
Jun 24, 20241,650.001,763.751,632.851,698.501,698.5083,984
Jun 21, 20241,613.001,613.001,573.851,588.851,588.854,980
Jun 20, 20241,590.001,613.001,561.551,602.001,602.005,870
Jun 19, 20241,624.901,624.901,551.201,582.751,582.758,907
Jun 18, 20241,602.051,623.051,576.351,610.801,610.805,920
Jun 14, 20241,581.951,631.901,576.051,603.801,603.8024,852
Jun 13, 20241,529.001,584.001,523.251,567.601,567.605,282
Jun 12, 20241,575.001,577.051,521.501,528.701,528.7010,281
Jun 11, 20241,539.601,561.601,510.401,558.051,558.055,051
Jun 10, 20241,537.001,597.001,498.751,529.501,529.5012,568
Jun 7, 20241,429.801,570.351,401.001,528.951,528.9536,139
Jun 6, 20241,400.001,455.101,395.001,419.651,419.657,989
Jun 5, 20241,405.001,421.351,318.901,401.951,401.955,349
Jun 4, 20241,455.001,455.001,229.451,374.001,374.0011,307
Jun 3, 20241,413.151,454.501,381.351,447.401,447.4014,319
May 31, 20241,400.051,442.001,370.001,413.051,413.0512,805
May 30, 20241,429.151,444.951,385.001,396.901,396.905,856
May 29, 20241,404.101,432.001,404.101,416.951,416.954,024
May 28, 20241,450.801,455.001,413.501,419.551,419.5513,539
May 27, 20241,375.051,463.351,375.051,435.501,435.5033,497
May 24, 20241,396.051,417.051,381.301,387.401,387.404,152
May 23, 20241,396.051,428.251,387.151,414.151,414.1512,413
May 22, 20241,411.201,430.101,387.101,401.151,401.1516,858
May 21, 20241,459.951,459.951,391.001,411.201,411.2050,413
May 17, 20241,441.001,489.801,425.551,451.001,451.0072,816
May 16, 20241,416.151,473.001,401.101,460.651,460.6586,573
May 15, 20241,380.001,455.951,275.001,404.851,404.85689,428

Related Tickers

PCE1.HM Booking Holdings Inc
4,604.00
+1.90%
 
9961.HK Trip.com Group Limited
470.200
-0.17%
 
TRIP Tripadvisor, Inc.
12.73
-1.09%
 
EXPE Expedia Group, Inc.
165.62
+2.37%