TBOTEK.NSTBOTEK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1553.60 | $1563.20 | $1512.50 | $1520.80 | 33,719 |
| 1/14/2026 | $1520.25 | $1564.95 | $1505.00 | $1557.25 | 60,075 |
| 1/13/2026 | $1501.45 | $1546.55 | $1496.60 | $1538.10 | 37,900 |
| 1/12/2026 | $1524.40 | $1524.40 | $1477.00 | $1501.45 | 157,027 |
| 1/9/2026 | $1525.00 | $1546.80 | $1510.00 | $1535.90 | 84,865 |
| 1/8/2026 | $1553.15 | $1583.05 | $1510.05 | $1534.80 | 125,866 |
| 1/7/2026 | $1616.10 | $1616.10 | $1570.85 | $1576.35 | 99,902 |
| 1/6/2026 | $1648.70 | $1652.55 | $1604.45 | $1615.45 | 34,821 |
| 1/5/2026 | $1653.70 | $1661.85 | $1597.30 | $1648.30 | 61,226 |
| 1/2/2026 | $1628.70 | $1652.80 | $1621.65 | $1637.30 | 70,233 |
| 1/1/2026 | $1663.00 | $1666.65 | $1612.45 | $1618.95 | 72,351 |
| 12/31/2025 | $1655.00 | $1689.10 | $1644.40 | $1663.00 | 173,457 |
| 12/30/2025 | $1679.40 | $1679.40 | $1646.30 | $1649.45 | 61,874 |
| 12/29/2025 | $1702.30 | $1703.60 | $1666.70 | $1672.10 | 113,392 |
| 12/26/2025 | $1720.00 | $1720.00 | $1683.50 | $1700.30 | 74,294 |
| 12/24/2025 | $1690.00 | $1717.75 | $1690.00 | $1702.70 | 69,866 |
| 12/23/2025 | $1689.30 | $1716.00 | $1684.95 | $1703.10 | 63,054 |
| 12/22/2025 | $1695.00 | $1711.95 | $1670.95 | $1689.85 | 51,435 |
| 12/19/2025 | $1652.15 | $1705.10 | $1652.15 | $1702.30 | 125,667 |
| 12/18/2025 | $1684.90 | $1684.90 | $1634.95 | $1651.80 | 67,225 |
| 12/17/2025 | $1699.80 | $1711.10 | $1676.50 | $1684.60 | 62,727 |
| 12/16/2025 | $1674.00 | $1733.90 | $1671.45 | $1699.55 | 241,769 |
| 12/15/2025 | $1705.80 | $1709.00 | $1663.90 | $1673.95 | 463,460 |
| 12/12/2025 | $1644.20 | $1670.95 | $1643.60 | $1657.85 | 35,277 |
| 12/11/2025 | $1660.55 | $1660.55 | $1626.05 | $1644.15 | 34,279 |
| 12/10/2025 | $1648.00 | $1680.10 | $1648.00 | $1669.35 | 53,237 |
| 12/9/2025 | $1578.85 | $1679.00 | $1578.85 | $1657.15 | 78,676 |
| 12/8/2025 | $1624.30 | $1629.70 | $1574.15 | $1606.30 | 64,930 |
| 12/5/2025 | $1662.20 | $1667.80 | $1602.10 | $1625.60 | 98,259 |
| 12/4/2025 | $1687.95 | $1697.15 | $1655.65 | $1670.50 | 42,267 |
| 12/3/2025 | $1729.05 | $1729.05 | $1676.80 | $1688.65 | 112,917 |
| 12/2/2025 | $1668.90 | $1703.30 | $1666.10 | $1698.35 | 75,996 |
| 12/1/2025 | $1642.65 | $1697.80 | $1642.65 | $1681.40 | 193,258 |
| 11/28/2025 | $1674.85 | $1706.80 | $1637.15 | $1652.35 | 263,265 |
| 11/27/2025 | $1696.00 | $1710.00 | $1688.10 | $1698.00 | 62,109 |
| 11/26/2025 | $1704.10 | $1723.80 | $1676.70 | $1688.90 | 222,169 |
| 11/25/2025 | $1725.00 | $1725.00 | $1685.00 | $1704.00 | 91,676 |
| 11/24/2025 | $1700.70 | $1754.00 | $1696.35 | $1732.25 | 881,467 |
| 11/21/2025 | $1697.30 | $1764.00 | $1668.95 | $1711.20 | 2.19M |
| 11/19/2025 | $1601.05 | $1626.05 | $1586.00 | $1609.35 | 84,530 |
| 11/18/2025 | $1610.05 | $1634.45 | $1604.70 | $1620.05 | 106,437 |
| 11/17/2025 | $1573.10 | $1629.00 | $1555.00 | $1614.95 | 126,224 |
| 11/14/2025 | $1550.05 | $1577.85 | $1550.05 | $1574.70 | 44,098 |
| 11/13/2025 | $1606.70 | $1611.40 | $1542.65 | $1558.00 | 72,523 |
| 11/12/2025 | $1600.00 | $1617.00 | $1588.80 | $1606.75 | 78,047 |
| 11/11/2025 | $1593.00 | $1599.90 | $1572.20 | $1591.60 | 53,024 |
| 11/10/2025 | $1617.00 | $1647.00 | $1591.20 | $1599.25 | 180,458 |
| 11/7/2025 | $1579.45 | $1605.00 | $1537.70 | $1599.00 | 151,853 |
| 11/6/2025 | $1598.70 | $1606.70 | $1545.50 | $1578.00 | 221,776 |
| 11/4/2025 | $1530.95 | $1669.10 | $1530.95 | $1589.90 | 5.08M |
| 11/3/2025 | $1528.05 | $1528.05 | $1471.00 | $1496.80 | 74,866 |
| 10/31/2025 | $1524.00 | $1524.00 | $1471.00 | $1482.75 | 42,423 |
| 10/30/2025 | $1541.75 | $1541.75 | $1500.80 | $1512.00 | 166,051 |
| 10/29/2025 | $1556.10 | $1573.90 | $1527.00 | $1540.30 | 69,751 |
| 10/28/2025 | $1598.45 | $1604.50 | $1564.90 | $1579.10 | 49,548 |
| 10/27/2025 | $1604.95 | $1622.35 | $1602.75 | $1612.95 | 133,639 |
| 10/24/2025 | $1609.95 | $1612.70 | $1578.10 | $1597.40 | 61,724 |
| 10/23/2025 | $1572.00 | $1630.00 | $1563.60 | $1593.25 | 84,960 |
| 10/21/2025 | $1578.00 | $1598.60 | $1562.80 | $1571.50 | 5,216 |
| 10/20/2025 | $1576.75 | $1605.00 | $1575.85 | $1587.15 | 88,085 |