NSE - Delayed Quote INR

TBO TEK LIMITED (TBOTEK.NS)

Compare
1,196.05
-4.80
(-0.40%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,204.951,237.951,138.051,196.051,196.05426,812
Feb 28, 20251,339.401,356.951,180.101,200.851,200.851,476,003
Feb 27, 20251,464.001,480.001,326.001,359.801,359.80193,633
Feb 25, 20251,505.651,510.451,416.551,444.001,444.00198,328
Feb 24, 20251,500.001,522.301,398.751,505.651,505.65157,079
Feb 21, 20251,505.401,583.351,482.301,493.301,493.30235,254
Feb 20, 20251,473.251,514.801,472.051,482.301,482.3058,998
Feb 19, 20251,481.101,513.851,465.551,479.451,479.4579,194
Feb 18, 20251,522.401,549.101,463.701,479.551,479.55130,680
Feb 17, 20251,610.001,627.801,520.401,553.451,553.45135,878
Feb 14, 20251,629.701,648.001,571.101,617.401,617.4070,435
Feb 13, 20251,597.551,619.501,518.851,605.601,605.60127,067
Feb 12, 20251,648.001,653.201,560.351,621.901,621.90110,589
Feb 11, 20251,638.001,660.601,582.001,626.051,626.0547,397
Feb 10, 20251,635.001,659.001,622.051,651.301,651.3063,184
Feb 7, 20251,659.101,659.101,629.051,641.101,641.1034,105
Feb 6, 20251,647.851,677.551,625.301,634.151,634.15199,986
Feb 5, 20251,607.551,652.451,576.051,642.951,642.9538,835
Feb 4, 20251,585.001,615.001,585.001,605.401,605.4015,441
Feb 3, 20251,546.201,619.001,536.751,602.851,602.8549,533
Jan 31, 20251,568.601,584.301,547.101,558.101,558.10207,930
Jan 30, 20251,600.001,619.951,563.001,571.801,571.8015,334
Jan 29, 20251,543.051,614.801,543.051,603.101,603.1044,752
Jan 28, 20251,586.601,609.301,488.051,570.251,570.2565,851
Jan 27, 20251,599.951,669.051,450.001,563.151,563.15591,834
Jan 24, 20251,653.201,653.201,578.001,597.751,597.7529,851
Jan 23, 20251,586.501,650.901,578.651,628.751,628.7536,859
Jan 22, 20251,624.001,636.101,580.001,588.101,588.1039,629
Jan 21, 20251,655.001,655.001,610.051,618.151,618.1542,903
Jan 20, 20251,674.901,708.301,632.001,657.101,657.10216,922
Jan 17, 20251,723.351,723.351,651.001,668.301,668.3070,627
Jan 16, 20251,725.201,725.201,666.051,697.901,697.9066,244
Jan 15, 20251,699.301,717.051,685.001,699.701,699.7072,961
Jan 14, 20251,659.801,733.351,625.301,682.301,682.3055,052
Jan 13, 20251,680.001,697.751,607.801,659.801,659.80189,474
Jan 10, 20251,740.451,798.001,705.001,741.301,741.30173,529
Jan 9, 20251,784.851,784.851,730.001,742.901,742.9070,265
Jan 8, 20251,748.101,830.001,743.001,774.401,774.40231,195
Jan 7, 20251,769.001,769.051,720.601,743.101,743.1083,013
Jan 6, 20251,817.301,845.551,761.051,772.001,772.00175,629
Jan 3, 20251,779.951,818.001,771.901,790.451,790.4541,554
Jan 2, 20251,779.051,815.901,762.551,791.901,791.9094,810
Jan 1, 20251,741.051,789.001,712.251,761.451,761.4581,691
Dec 31, 20241,755.001,755.201,717.251,734.151,734.1551,770
Dec 30, 20241,714.901,763.951,691.151,748.951,748.95180,431
Dec 27, 20241,698.851,735.951,681.001,704.251,704.2560,464
Dec 26, 20241,696.551,722.551,659.001,690.001,690.00121,392
Dec 24, 20241,658.001,746.451,645.051,696.551,696.55207,199
Dec 23, 20241,695.551,695.551,647.201,661.101,661.1066,380
Dec 20, 20241,699.801,722.001,666.801,684.801,684.8075,489
Dec 19, 20241,690.001,708.401,671.051,699.801,699.8077,250
Dec 18, 20241,745.501,748.001,705.001,721.801,721.80109,588
Dec 17, 20241,680.501,753.501,663.051,739.351,739.35256,191
Dec 16, 20241,689.001,704.951,656.951,673.701,673.70206,992
Dec 13, 20241,624.951,664.001,593.951,635.601,635.6099,401
Dec 12, 20241,639.951,671.951,618.951,634.251,634.2586,761
Dec 11, 20241,581.701,658.701,561.201,651.601,651.60317,492
Dec 10, 20241,524.101,588.801,515.051,574.351,574.35193,614
Dec 9, 20241,529.001,544.201,495.001,524.101,524.10284,897
Dec 6, 20241,503.501,528.001,492.701,524.051,524.05127,308
Dec 5, 20241,546.801,557.901,460.101,519.401,519.40426,133
Dec 4, 20241,545.001,586.101,520.751,539.651,539.65222,973
Dec 3, 20241,584.001,584.001,472.251,528.001,528.001,085,031
Dec 2, 20241,579.051,591.851,568.001,580.551,580.5515,121
Nov 29, 20241,549.601,635.001,534.801,586.601,586.60188,613
Nov 28, 20241,566.001,581.001,530.001,549.601,549.60129,657
Nov 27, 20241,520.701,609.001,502.501,561.501,561.50276,954
Nov 26, 20241,541.001,550.701,485.501,520.701,520.7033,803
Nov 25, 20241,585.001,595.001,529.951,536.301,536.3057,672
Nov 22, 20241,534.001,542.001,509.251,520.201,520.2069,668
Nov 21, 20241,512.201,570.001,503.001,534.601,534.6064,926
Nov 19, 20241,546.251,572.151,515.151,524.351,524.3536,842
Nov 18, 20241,575.001,624.951,536.151,546.901,546.9021,010
Nov 14, 20241,601.001,624.701,552.001,567.551,567.5520,767
Nov 13, 20241,650.001,676.601,575.001,591.451,591.4551,459
Nov 12, 20241,684.001,730.001,652.751,677.151,677.1552,790
Nov 11, 20241,678.601,730.001,673.701,681.101,681.1044,502
Nov 8, 20241,740.001,771.001,692.001,704.151,704.15271,374
Nov 7, 20241,660.001,723.001,610.051,680.151,680.15414,233
Nov 6, 20241,589.051,624.951,553.801,609.201,609.20254,945
Nov 5, 20241,595.101,615.001,560.051,569.801,569.8026,488
Nov 4, 20241,668.101,668.101,601.001,611.951,611.95413,063
Nov 1, 20241,678.001,678.001,623.001,668.101,668.105,743
Oct 31, 20241,583.401,654.001,571.701,623.101,623.1036,055
Oct 30, 20241,560.701,614.851,540.651,583.401,583.4050,036
Oct 29, 20241,575.001,590.951,552.101,560.701,560.7070,522
Oct 28, 20241,601.001,601.001,571.351,576.101,576.1027,304
Oct 25, 20241,594.251,629.201,588.001,601.851,601.8533,550
Oct 24, 20241,611.051,629.751,568.401,590.801,590.8033,412
Oct 23, 20241,582.001,647.951,582.001,607.951,607.9579,765
Oct 22, 20241,679.801,680.651,600.001,607.101,607.1026,698
Oct 21, 20241,701.701,704.801,658.551,666.301,666.3045,180
Oct 18, 20241,705.001,715.001,681.251,701.001,701.0016,206
Oct 17, 20241,743.251,743.251,703.601,715.751,715.759,901
Oct 16, 20241,730.201,745.801,720.001,726.051,726.059,866
Oct 15, 20241,744.001,783.001,715.301,743.751,743.7531,799
Oct 14, 20241,771.951,771.951,696.701,725.651,725.6526,500
Oct 11, 20241,737.551,784.001,680.051,745.751,745.7583,733
Oct 10, 20241,747.801,765.051,705.551,712.551,712.5517,194
Oct 9, 20241,703.151,752.651,688.401,744.101,744.1016,860
Oct 8, 20241,687.001,719.001,666.151,709.501,709.5012,236
Oct 7, 20241,770.001,772.551,665.051,687.001,687.0048,018
Oct 4, 20241,770.201,798.001,730.051,749.101,749.1063,166
Oct 3, 20241,800.001,808.901,749.901,788.051,788.0555,990
Oct 1, 20241,794.301,829.951,767.051,812.501,812.5022,948
Sep 30, 20241,845.001,850.001,781.001,794.301,794.3043,089
Sep 27, 20241,759.001,890.001,749.151,847.151,847.15112,921
Sep 26, 20241,732.001,760.001,732.001,750.401,750.4012,816
Sep 25, 20241,748.401,769.251,741.401,749.501,749.5022,487
Sep 24, 20241,735.001,757.351,731.601,748.401,748.4015,824
Sep 23, 20241,775.001,787.551,736.751,749.401,749.4034,823
Sep 20, 20241,801.001,814.001,741.151,752.551,752.5548,718
Sep 19, 20241,797.001,814.001,720.001,731.601,731.60206,155
Sep 18, 20241,790.001,807.701,746.001,777.451,777.4538,862
Sep 17, 20241,750.101,796.001,729.051,773.401,773.4059,382
Sep 16, 20241,808.451,814.701,744.101,752.351,752.3519,394
Sep 13, 20241,792.501,819.001,730.001,794.951,794.95122,509
Sep 12, 20241,769.301,786.301,747.001,750.551,750.5516,388
Sep 11, 20241,775.451,801.801,745.001,769.301,769.3047,096
Sep 10, 20241,776.001,818.701,766.051,789.451,789.4522,253
Sep 9, 20241,849.951,854.901,764.751,775.601,775.6044,467
Sep 6, 20241,878.001,878.001,815.451,837.501,837.5034,053
Sep 5, 20241,928.001,928.001,845.001,869.301,869.3066,980
Sep 4, 20241,795.002,001.001,795.001,928.601,928.60129,310
Sep 3, 20241,825.001,862.451,801.001,848.501,848.5048,750
Sep 2, 20241,807.101,848.601,753.051,828.301,828.30100,905
Aug 30, 20241,680.001,795.001,666.351,771.701,771.70149,450
Aug 29, 20241,700.001,720.951,645.001,666.201,666.2070,694
Aug 28, 20241,751.951,766.001,690.051,699.101,699.1032,947
Aug 27, 20241,784.001,784.001,720.001,734.801,734.8073,489
Aug 26, 20241,730.001,793.201,710.201,784.151,784.1577,539
Aug 23, 20241,678.301,743.551,656.751,726.851,726.85201,495
Aug 22, 20241,601.001,677.001,601.001,669.251,669.2579,186
Aug 21, 20241,620.001,620.001,589.951,600.551,600.5596,808
Aug 20, 20241,609.901,624.701,591.501,615.051,615.05106,046
Aug 19, 20241,581.751,624.001,581.751,596.951,596.95231,716
Aug 16, 20241,574.001,619.651,560.151,575.901,575.90214,760
Aug 14, 20241,677.001,677.001,555.051,574.751,574.75222,195
Aug 13, 20241,687.001,692.901,624.001,637.251,637.25161,300
Aug 12, 20241,732.251,742.401,689.651,701.101,701.1046,627
Aug 9, 20241,692.001,750.001,692.001,732.251,732.2522,028
Aug 8, 20241,680.051,716.901,678.401,686.651,686.6515,093
Aug 7, 20241,690.001,714.951,644.251,679.001,679.0068,266
Aug 6, 20241,667.101,729.001,638.001,641.951,641.95111,839
Aug 5, 20241,719.951,735.001,651.201,672.901,672.9092,092
Aug 2, 20241,790.001,790.001,733.801,737.701,737.7020,079
Aug 1, 20241,846.001,866.001,761.001,769.001,769.0054,650
Jul 31, 20241,729.501,859.201,722.701,836.251,836.25125,089
Jul 30, 20241,735.001,778.051,715.101,729.501,729.5072,437
Jul 29, 20241,786.001,786.001,701.051,715.951,715.9577,788
Jul 26, 20241,724.001,754.001,717.401,748.901,748.9096,338
Jul 25, 20241,710.001,739.351,698.401,724.001,724.0089,592
Jul 24, 20241,750.001,761.001,730.051,743.251,743.2525,369
Jul 23, 20241,783.001,783.001,688.001,738.651,738.6527,623
Jul 22, 20241,715.101,794.501,676.101,764.201,764.20106,024
Jul 19, 20241,775.101,795.351,720.001,732.801,732.80146,191
Jul 18, 20241,805.001,830.001,770.501,779.301,779.30148,849
Jul 16, 20241,807.201,813.901,795.001,799.151,799.1532,223
Jul 15, 20241,824.601,824.601,766.101,807.201,807.2055,731
Jul 12, 20241,818.001,834.001,740.751,806.601,806.60113,642
Jul 11, 20241,881.001,938.451,765.101,793.301,793.3074,142
Jul 10, 20241,837.951,869.001,780.251,858.801,858.8089,236
Jul 9, 20241,831.001,859.001,811.551,823.351,823.3530,540
Jul 8, 20241,870.001,870.001,801.051,819.701,819.7037,271
Jul 5, 20241,879.751,890.001,832.351,844.051,844.0545,970
Jul 4, 20241,819.001,879.951,801.451,871.251,871.25121,157
Jul 3, 20241,848.751,848.751,783.601,800.401,800.40151,002
Jul 2, 20241,904.851,909.201,756.001,830.851,830.85297,951
Jul 1, 20241,891.101,918.951,890.001,899.201,899.2054,814
Jun 28, 20241,900.001,920.001,884.401,902.901,902.90143,237
Jun 27, 20241,899.001,917.701,848.051,899.751,899.75229,285
Jun 26, 20241,864.601,933.001,834.801,894.401,894.40393,445
Jun 25, 20241,702.001,907.451,702.001,864.651,864.65995,915
Jun 24, 20241,649.451,764.301,633.151,699.851,699.851,347,592
Jun 21, 20241,614.001,614.001,572.901,588.101,588.1071,572
Jun 20, 20241,598.951,612.651,567.501,600.051,600.05108,081
Jun 19, 20241,624.951,624.951,553.201,582.301,582.3086,076
Jun 18, 20241,610.001,625.001,577.901,607.251,607.25150,975
Jun 14, 20241,590.601,630.651,575.101,606.601,606.60262,154
Jun 13, 20241,549.001,580.001,522.301,563.451,563.45124,733
Jun 12, 20241,575.651,579.951,520.951,530.051,530.05148,978
Jun 11, 20241,532.001,560.651,509.001,557.251,557.25118,196
Jun 10, 20241,533.351,596.851,500.051,532.651,532.65161,584
Jun 7, 20241,417.001,574.201,400.001,525.501,525.50378,686
Jun 6, 20241,418.001,455.001,392.251,415.201,415.20102,889
Jun 5, 20241,377.001,424.001,320.551,402.301,402.30123,665
Jun 4, 20241,438.001,438.001,231.651,376.201,376.20240,619
Jun 3, 20241,438.001,455.001,382.001,447.451,447.45309,370
May 31, 20241,408.951,445.001,369.251,408.001,408.00257,875
May 30, 20241,420.001,444.451,386.051,395.051,395.0572,200
May 29, 20241,410.001,432.001,409.001,418.201,418.20116,261
May 28, 20241,454.001,454.001,412.101,417.251,417.25201,068
May 27, 20241,387.051,462.801,387.051,436.001,436.00472,113
May 24, 20241,400.001,415.451,380.901,387.051,387.05113,873
May 23, 20241,404.651,427.001,385.001,415.501,415.50300,708
May 22, 20241,413.001,432.001,385.751,395.551,395.55192,390
May 21, 20241,454.001,459.951,390.951,416.601,416.60291,122
May 17, 20241,440.001,490.001,426.001,451.651,451.65725,596
May 16, 20241,419.001,473.001,400.051,460.251,460.251,757,996
May 15, 20241,426.001,455.951,275.001,406.301,406.3012,003,210

Related Tickers

WJL.AX WEBJET GRP FPO [WJL]
0.7150
+1.42%
 
IXIGO.BO Le Travenues Technology Limited
132.20
-1.05%
 
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%
 
WEB.AX Web Travel Group Limited
5.04
+1.20%
 
HLO.AX Helloworld Travel Limited
1.7500
+4.17%
 
0780.HK TONGCHENGTRAVEL
17.260
-0.69%
 
MMYT MakeMyTrip Limited
94.54
-1.79%
 
TCOM Trip.com Group Limited
57.81
+1.99%