NSE: TBOTEK | Series: EQ
-
LTP
1,685.00
-14.80 (-0.87 %) -
Open
1,699.80
1,690.00 -
High
1,722.00
1,708.40 -
Low
1,666.80
1,671.05 -
Close
1,684.80
1,699.80 -
52W High
1,890.00
01 Jan, 1970 -
52W Low
1,460.10
05 Dec, 2024
Upper Circuit: 2,039.76
Lower Circuit: 1,359.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,699.80 | 1,722.00 | 1,666.80 | 1,685.00 | 1,684.80 | -15.00 | -0.88 | 1,890.00 | 1,460.10 | 75,489 | 12.84 Crore | 10,990 |
| 19 Dec, 2024 | 1,690.00 | 1,708.40 | 1,671.05 | 1,697.85 | 1,699.80 | -22.00 | -1.28 | 1,890.00 | 1,460.10 | 77,250 | 13.04 Crore | 11,462 |
| 18 Dec, 2024 | 1,745.50 | 1,748.00 | 1,705.00 | 1,719.90 | 1,721.80 | -17.55 | -1.01 | 1,890.00 | 1,460.10 | 109,588 | 18.90 Crore | 16,449 |
| 17 Dec, 2024 | 1,680.50 | 1,753.50 | 1,663.05 | 1,739.00 | 1,739.35 | 65.65 | 3.92 | 1,890.00 | 1,460.10 | 256,191 | 44.15 Crore | 31,426 |
| 16 Dec, 2024 | 1,689.00 | 1,704.95 | 1,656.95 | 1,682.00 | 1,673.70 | 38.10 | 2.33 | 1,890.00 | 1,460.10 | 206,992 | 34.72 Crore | 25,717 |
| 13 Dec, 2024 | 1,624.95 | 1,664.00 | 1,593.95 | 1,626.85 | 1,635.60 | 1.35 | 0.08 | 1,890.00 | 1,460.10 | 99,401 | 16.27 Crore | 13,446 |
| 12 Dec, 2024 | 1,639.95 | 1,671.95 | 1,618.95 | 1,626.25 | 1,634.25 | -17.35 | -1.05 | 1,890.00 | 1,460.10 | 86,761 | 14.23 Crore | 10,279 |
| 11 Dec, 2024 | 1,581.70 | 1,658.70 | 1,561.20 | 1,647.00 | 1,651.60 | 77.25 | 4.91 | 1,890.00 | 1,460.10 | 317,492 | 51.69 Crore | 30,390 |
| 10 Dec, 2024 | 1,524.10 | 1,588.80 | 1,515.05 | 1,578.05 | 1,574.35 | 50.25 | 3.3 | 1,890.00 | 1,460.10 | 193,614 | 30.22 Crore | 18,770 |
| 09 Dec, 2024 | 1,529.00 | 1,544.20 | 1,495.00 | 1,520.00 | 1,524.10 | 0.05 | 0 | 1,890.00 | 1,460.10 | 284,897 | 43.13 Crore | 37,338 |
| 06 Dec, 2024 | 1,503.50 | 1,528.00 | 1,492.70 | 1,525.00 | 1,524.05 | 4.65 | 0.31 | 1,890.00 | 1,460.10 | 127,308 | 19.26 Crore | 12,372 |
| 05 Dec, 2024 | 1,546.80 | 1,557.90 | 1,460.10 | 1,510.00 | 1,519.40 | -20.25 | -1.32 | 1,890.00 | 1,460.10 | 426,133 | 63.95 Crore | 39,026 |
| 04 Dec, 2024 | 1,545.00 | 1,586.10 | 1,520.75 | 1,540.00 | 1,539.65 | 11.65 | 0.76 | 1,890.00 | 1,472.25 | 222,973 | 34.48 Crore | 26,190 |
| 03 Dec, 2024 | 1,584.00 | 1,584.00 | 1,472.25 | 1,541.15 | 1,528.00 | -52.55 | -3.32 | 1,890.00 | 1,472.25 | 1,085,031 | 164.11 Crore | 53,183 |
| 02 Dec, 2024 | 1,579.05 | 1,591.85 | 1,568.00 | 1,580.00 | 1,580.55 | -6.05 | -0.38 | 1,890.00 | 1,485.50 | 15,121 | 2.39 Crore | 3,011 |
| 29 Nov, 2024 | 1,549.60 | 1,635.00 | 1,534.80 | 1,570.00 | 1,586.60 | 37.00 | 2.39 | 1,890.00 | 1,485.50 | 188,613 | 29.83 Crore | 21,313 |
| 28 Nov, 2024 | 1,566.00 | 1,581.00 | 1,530.00 | 1,552.00 | 1,549.60 | -11.90 | -0.76 | 1,890.00 | 1,485.50 | 129,657 | 20.12 Crore | 20,711 |
| 27 Nov, 2024 | 1,520.70 | 1,609.00 | 1,502.50 | 1,595.00 | 1,561.50 | 40.80 | 2.68 | 1,890.00 | 1,485.50 | 276,954 | 42.29 Crore | 12,858 |
| 26 Nov, 2024 | 1,541.00 | 1,550.70 | 1,485.50 | 1,505.50 | 1,520.70 | -15.60 | -1.02 | 1,890.00 | 1,485.50 | 33,803 | 5.11 Crore | 6,297 |
| 25 Nov, 2024 | 1,585.00 | 1,595.00 | 1,529.95 | 1,530.00 | 1,536.30 | 16.10 | 1.06 | 1,890.00 | 1,503.00 | 57,672 | 8.99 Crore | 7,390 |