Price Data Selection & Download
TBO Tek Share Price All Time Records & Statistics (May 2024 - May 2026)
490 daily OHLCV records on NSE from May 2024 to May 2026. Examine TBOTEK quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2001.00
September 04, 2024
NSE Exchange
Share Price All Time Low
₹996.00
April 07, 2025
NSE Exchange
Highest Volume Trading Day
12,003,210
May 15, 2024 • ₹1406.30
NSE Exchange
Share Price History Data (May 2024 - May 2026)
TBOTEK daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1200.30 | ₹1230.00 | ₹1172.90 | ₹1194.60 | 111,808 |
| 2026-05-21 | ₹1180.00 | ₹1209.80 | ₹1180.00 | ₹1200.30 | 41,040 |
| 2026-05-20 | ₹1166.90 | ₹1183.00 | ₹1154.10 | ₹1179.30 | 28,915 |
| 2026-05-19 | ₹1134.90 | ₹1214.00 | ₹1134.90 | ₹1178.10 | 239,919 |
| 2026-05-18 | ₹1177.00 | ₹1186.00 | ₹1126.40 | ₹1131.00 | 73,349 |
| 2026-05-15 | ₹1179.90 | ₹1230.00 | ₹1146.50 | ₹1177.00 | 90,400 |
| 2026-05-14 | ₹1180.00 | ₹1200.20 | ₹1166.20 | ₹1181.40 | 24,255 |
| 2026-05-13 | ₹1162.00 | ₹1179.00 | ₹1139.10 | ₹1174.50 | 29,184 |
| 2026-05-12 | ₹1171.20 | ₹1201.20 | ₹1152.10 | ₹1169.40 | 135,071 |
| 2026-05-11 | ₹1213.00 | ₹1219.00 | ₹1168.20 | ₹1191.30 | 205,427 |
| 2026-05-08 | ₹1265.20 | ₹1280.80 | ₹1216.70 | ₹1238.20 | 57,685 |
| 2026-05-07 | ₹1279.60 | ₹1306.90 | ₹1257.50 | ₹1265.20 | 78,178 |
| 2026-05-06 | ₹1293.00 | ₹1310.30 | ₹1271.10 | ₹1277.80 | 37,336 |
| 2026-05-05 | ₹1280.00 | ₹1296.00 | ₹1275.30 | ₹1283.60 | 44,218 |
| 2026-05-04 | ₹1261.30 | ₹1299.00 | ₹1256.50 | ₹1286.10 | 44,954 |
| 2026-04-30 | ₹1282.00 | ₹1282.00 | ₹1245.00 | ₹1255.40 | 42,361 |
| 2026-04-29 | ₹1278.00 | ₹1289.00 | ₹1254.30 | ₹1274.60 | 61,156 |
| 2026-04-28 | ₹1268.60 | ₹1278.30 | ₹1245.00 | ₹1254.40 | 44,814 |
| 2026-04-27 | ₹1250.40 | ₹1274.00 | ₹1241.10 | ₹1268.60 | 78,028 |
| 2026-04-24 | ₹1256.90 | ₹1265.00 | ₹1223.40 | ₹1243.40 | 85,400 |
| 2026-04-23 | ₹1277.20 | ₹1285.90 | ₹1234.00 | ₹1243.90 | 154,736 |
| 2026-04-22 | ₹1268.00 | ₹1300.50 | ₹1268.00 | ₹1277.20 | 136,663 |
| 2026-04-21 | ₹1270.00 | ₹1298.30 | ₹1268.30 | ₹1279.30 | 54,108 |
| 2026-04-20 | ₹1300.50 | ₹1309.30 | ₹1266.70 | ₹1282.90 | 125,562 |
| 2026-04-17 | ₹1269.40 | ₹1315.00 | ₹1261.00 | ₹1293.80 | 171,235 |
| 2026-04-16 | ₹1236.30 | ₹1273.90 | ₹1226.30 | ₹1269.30 | 211,833 |
| 2026-04-15 | ₹1185.90 | ₹1236.30 | ₹1170.00 | ₹1226.30 | 186,521 |
| 2026-04-13 | ₹1135.00 | ₹1182.80 | ₹1129.00 | ₹1173.30 | 69,875 |
| 2026-04-10 | ₹1174.90 | ₹1188.90 | ₹1156.80 | ₹1180.30 | 64,999 |
| 2026-04-09 | ₹1150.00 | ₹1168.30 | ₹1138.80 | ₹1160.70 | 92,770 |
| 2026-04-08 | ₹1144.20 | ₹1236.30 | ₹1121.40 | ₹1162.60 | 1,183,663 |
| 2026-04-07 | ₹1084.00 | ₹1091.00 | ₹1069.00 | ₹1082.70 | 45,999 |
| 2026-04-06 | ₹1089.90 | ₹1113.90 | ₹1062.80 | ₹1096.50 | 65,961 |
| 2026-04-02 | ₹1087.80 | ₹1106.80 | ₹1057.40 | ₹1093.10 | 51,089 |
| 2026-04-01 | ₹1099.90 | ₹1102.70 | ₹1069.00 | ₹1093.90 | 258,487 |
| 2026-03-30 | ₹1094.00 | ₹1097.90 | ₹1050.10 | ₹1057.30 | 92,640 |
| 2026-03-27 | ₹1090.40 | ₹1116.00 | ₹1065.10 | ₹1104.70 | 243,436 |
| 2026-03-25 | ₹1071.00 | ₹1125.00 | ₹1070.10 | ₹1090.40 | 552,982 |
| 2026-03-24 | ₹1050.00 | ₹1074.80 | ₹1014.00 | ₹1059.30 | 173,463 |
| 2026-03-23 | ₹1060.00 | ₹1064.00 | ₹1004.20 | ₹1018.00 | 96,391 |
| 2026-03-20 | ₹1110.00 | ₹1119.40 | ₹1060.90 | ₹1068.10 | 64,469 |
| 2026-03-19 | ₹1160.00 | ₹1160.30 | ₹1106.00 | ₹1110.60 | 184,209 |
| 2026-03-18 | ₹1173.50 | ₹1206.20 | ₹1165.70 | ₹1170.40 | 80,817 |
| 2026-03-17 | ₹1175.00 | ₹1188.00 | ₹1166.60 | ₹1179.30 | 43,551 |
| 2026-03-16 | ₹1168.20 | ₹1190.50 | ₹1125.00 | ₹1179.80 | 55,829 |
| 2026-03-13 | ₹1219.00 | ₹1219.40 | ₹1152.50 | ₹1162.40 | 56,244 |
| 2026-03-12 | ₹1182.00 | ₹1250.90 | ₹1165.10 | ₹1212.40 | 87,095 |
| 2026-03-11 | ₹1214.60 | ₹1233.70 | ₹1174.70 | ₹1207.20 | 89,149 |
| 2026-03-10 | ₹1228.00 | ₹1231.40 | ₹1182.00 | ₹1220.50 | 63,075 |
| 2026-03-09 | ₹1176.50 | ₹1200.80 | ₹1128.60 | ₹1190.00 | 96,926 |
| 2026-03-06 | ₹1154.80 | ₹1195.00 | ₹1131.80 | ₹1183.40 | 159,219 |
| 2026-03-05 | ₹1140.10 | ₹1202.00 | ₹1088.20 | ₹1154.80 | 364,037 |
| 2026-03-04 | ₹1166.00 | ₹1166.00 | ₹1125.00 | ₹1142.00 | 126,513 |
| 2026-03-02 | ₹1170.00 | ₹1201.20 | ₹1142.40 | ₹1175.60 | 216,391 |
| 2026-02-27 | ₹1251.00 | ₹1259.00 | ₹1207.00 | ₹1225.80 | 307,924 |
| 2026-02-26 | ₹1285.40 | ₹1290.10 | ₹1251.10 | ₹1256.40 | 84,571 |
| 2026-02-25 | ₹1313.00 | ₹1322.90 | ₹1274.10 | ₹1285.40 | 167,880 |
| 2026-02-24 | ₹1332.20 | ₹1335.00 | ₹1299.00 | ₹1309.40 | 180,609 |
| 2026-02-23 | ₹1372.00 | ₹1372.00 | ₹1312.80 | ₹1338.20 | 130,160 |
| 2026-02-20 | ₹1378.60 | ₹1379.70 | ₹1340.10 | ₹1358.40 | 55,331 |
| 2026-02-19 | ₹1380.00 | ₹1403.10 | ₹1363.50 | ₹1371.70 | 37,812 |
| 2026-02-18 | ₹1428.30 | ₹1437.20 | ₹1380.00 | ₹1389.20 | 99,785 |
| 2026-02-17 | ₹1430.00 | ₹1439.40 | ₹1410.20 | ₹1428.30 | 42,742 |
| 2026-02-16 | ₹1473.10 | ₹1488.60 | ₹1428.00 | ₹1442.30 | 124,686 |
| 2026-02-13 | ₹1472.00 | ₹1548.00 | ₹1390.30 | ₹1520.50 | 191,886 |
| 2026-02-12 | ₹1570.00 | ₹1570.00 | ₹1445.10 | ₹1472.00 | 315,244 |
| 2026-02-11 | ₹1584.90 | ₹1601.60 | ₹1522.90 | ₹1538.20 | 69,359 |
| 2026-02-10 | ₹1536.30 | ₹1579.90 | ₹1526.10 | ₹1576.60 | 63,009 |
| 2026-02-09 | ₹1464.00 | ₹1527.00 | ₹1460.00 | ₹1519.20 | 66,431 |
| 2026-02-06 | ₹1460.00 | ₹1483.90 | ₹1430.00 | ₹1464.00 | 51,721 |
| 2026-02-05 | ₹1469.70 | ₹1469.70 | ₹1425.10 | ₹1458.90 | 36,375 |
| 2026-02-04 | ₹1445.00 | ₹1461.80 | ₹1420.30 | ₹1452.30 | 67,726 |
| 2026-02-03 | ₹1429.90 | ₹1467.00 | ₹1394.80 | ₹1462.90 | 74,163 |
| 2026-02-02 | ₹1380.00 | ₹1411.70 | ₹1344.10 | ₹1397.70 | 291,463 |
| 2026-02-01 | ₹1395.10 | ₹1413.30 | ₹1364.40 | ₹1383.70 | 28,156 |
| 2026-01-30 | ₹1355.00 | ₹1405.00 | ₹1326.20 | ₹1392.20 | 109,785 |
| 2026-01-29 | ₹1431.40 | ₹1437.70 | ₹1344.00 | ₹1371.40 | 117,972 |
| 2026-01-28 | ₹1406.80 | ₹1437.00 | ₹1406.80 | ₹1418.20 | 38,633 |
| 2026-01-27 | ₹1421.30 | ₹1427.40 | ₹1363.00 | ₹1406.80 | 226,820 |
| 2026-01-23 | ₹1455.00 | ₹1462.20 | ₹1419.50 | ₹1443.00 | 114,338 |
| 2026-01-22 | ₹1468.00 | ₹1485.90 | ₹1451.90 | ₹1459.80 | 47,163 |
| 2026-01-21 | ₹1515.20 | ₹1515.20 | ₹1442.30 | ₹1455.20 | 93,240 |
| 2026-01-20 | ₹1509.80 | ₹1525.00 | ₹1475.80 | ₹1515.20 | 61,881 |
| 2026-01-19 | ₹1495.80 | ₹1515.50 | ₹1462.90 | ₹1509.80 | 102,027 |
| 2026-01-16 | ₹1553.60 | ₹1563.20 | ₹1512.50 | ₹1520.80 | 33,719 |
| 2026-01-14 | ₹1521.00 | ₹1564.90 | ₹1504.50 | ₹1553.60 | 60,073 |
| 2026-01-13 | ₹1502.20 | ₹1543.00 | ₹1482.20 | ₹1536.40 | 37,899 |
| 2026-01-12 | ₹1515.00 | ₹1524.00 | ₹1477.00 | ₹1502.20 | 157,009 |
| 2026-01-09 | ₹1520.20 | ₹1547.20 | ₹1509.90 | ₹1537.40 | 84,860 |
| 2026-01-08 | ₹1575.40 | ₹1581.70 | ₹1510.60 | ₹1536.00 | 125,866 |
| 2026-01-07 | ₹1618.10 | ₹1618.10 | ₹1569.80 | ₹1575.50 | 99,899 |
| 2026-01-06 | ₹1668.00 | ₹1668.00 | ₹1605.00 | ₹1616.40 | 34,821 |
| 2026-01-05 | ₹1640.00 | ₹1663.80 | ₹1560.10 | ₹1647.60 | 61,217 |
| 2026-01-02 | ₹1652.00 | ₹1654.40 | ₹1618.90 | ₹1638.20 | 70,212 |
| 2026-01-01 | ₹1652.00 | ₹1679.40 | ₹1610.00 | ₹1623.80 | 72,322 |
TBO Tek Share Price Performance Analysis (May 2024 - May 2026)
TBOTEK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.43%
₹1623.80 → ₹1194.60
Year to Date
Price Volatility
12.28%
Low Volatility
Year to Date
Average Daily Volume
121,160
Year to Date Average
NSE Exchange
TBO Tek Share Price History – Frequently Asked Questions
Common questions about TBOTEK historical data and records. For live price, key ratios and fundamentals, see TBO Tek share price chart.
What is the all-time high share price of TBO Tek (TBOTEK)?
The all-time high share price of TBO Tek was ₹2001.0 recorded on September 04, 2024 on the NSE exchange.
What is the all-time low share price of TBO Tek (TBOTEK)?
The all-time low share price of TBO Tek was ₹996.0 recorded on April 07, 2025 on the NSE exchange.
How can I download TBOTEK historical share price data?
You can download TBO Tek historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TBOTEK shares?
The highest trading volume day for TBO Tek was 12,003,210 shares traded on May 15, 2024 on the NSE exchange, with share price at ₹1406.3.