Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India · Delayed Price · Currency is INR 135.80
+2.25 (1.68%)
At close: Mar 12, 2026
BOM:534369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 133.95 | 136.35 | 130.20 | 135.80 | 135.80 | 1.68% | 15,006 |
| Mar 11, 2026 | 137.15 | 137.95 | 132.90 | 133.55 | 133.55 | -1.95% | 6,521 |
| Mar 10, 2026 | 133.65 | 136.55 | 132.10 | 136.20 | 136.20 | 4.61% | 7,567 |
| Mar 9, 2026 | 136.00 | 136.00 | 128.95 | 130.20 | 130.20 | -5.45% | 16,313 |
| Mar 6, 2026 | 146.55 | 146.55 | 137.10 | 137.70 | 137.70 | -2.03% | 6,963 |
| Mar 5, 2026 | 140.05 | 142.50 | 136.70 | 140.55 | 140.55 | 1.30% | 7,603 |
| Mar 4, 2026 | 139.95 | 139.95 | 136.10 | 138.75 | 138.75 | -2.05% | 20,872 |
| Mar 2, 2026 | 134.15 | 144.20 | 134.15 | 141.65 | 141.65 | -3.87% | 14,957 |
| Feb 27, 2026 | 143.60 | 149.70 | 143.60 | 147.35 | 147.35 | 0.58% | 8,110 |
| Feb 26, 2026 | 146.00 | 150.20 | 146.00 | 146.50 | 146.50 | -1.01% | 29,462 |
| Feb 25, 2026 | 149.70 | 150.60 | 147.40 | 148.00 | 148.00 | -0.60% | 6,257 |
| Feb 24, 2026 | 151.30 | 152.15 | 147.15 | 148.90 | 148.90 | -2.87% | 10,092 |
| Feb 23, 2026 | 155.00 | 155.00 | 151.35 | 153.30 | 153.30 | -0.13% | 9,666 |
| Feb 20, 2026 | 152.30 | 155.20 | 150.75 | 153.50 | 153.50 | 0.79% | 8,570 |
| Feb 19, 2026 | 155.50 | 156.65 | 151.85 | 152.30 | 152.30 | -2.03% | 8,475 |
| Feb 18, 2026 | 157.10 | 157.95 | 154.60 | 155.45 | 155.45 | -0.96% | 9,478 |
| Feb 17, 2026 | 155.00 | 159.00 | 154.70 | 156.95 | 156.95 | 0.64% | 7,061 |
| Feb 16, 2026 | 157.50 | 157.50 | 154.50 | 155.95 | 155.95 | -0.73% | 9,911 |
| Feb 13, 2026 | 160.25 | 160.25 | 156.55 | 157.10 | 157.10 | -3.88% | 11,609 |
| Feb 12, 2026 | 164.60 | 164.60 | 162.50 | 163.45 | 163.45 | -0.70% | 8,489 |
| Feb 11, 2026 | 169.40 | 170.50 | 164.10 | 164.60 | 164.60 | -2.95% | 25,803 |
| Feb 10, 2026 | 175.00 | 177.45 | 167.70 | 169.60 | 169.60 | 0.92% | 61,672 |
| Feb 9, 2026 | 164.00 | 173.35 | 162.95 | 168.05 | 168.05 | 4.15% | 65,278 |
| Feb 6, 2026 | 155.90 | 161.95 | 155.50 | 161.35 | 161.35 | 2.57% | 18,001 |
| Feb 5, 2026 | 159.80 | 160.55 | 156.55 | 157.30 | 157.30 | -1.84% | 4,643 |
| Feb 4, 2026 | 161.60 | 161.60 | 158.70 | 160.25 | 160.25 | -1.02% | 11,574 |
| Feb 3, 2026 | 160.00 | 164.00 | 155.20 | 161.90 | 161.90 | 8.04% | 32,410 |
| Feb 2, 2026 | 163.00 | 163.00 | 147.05 | 149.85 | 149.85 | -2.76% | 18,227 |
| Feb 1, 2026 | 192.75 | 192.75 | 154.00 | 154.10 | 154.10 | -4.08% | 17,289 |
| Jan 30, 2026 | 159.00 | 162.95 | 156.95 | 160.65 | 160.65 | - | 18,813 |
| Jan 29, 2026 | 164.30 | 164.35 | 159.50 | 160.65 | 160.65 | -2.25% | 15,022 |
| Jan 28, 2026 | 160.50 | 164.70 | 160.10 | 164.35 | 164.35 | 3.17% | 14,809 |
| Jan 27, 2026 | 165.10 | 165.10 | 156.10 | 159.30 | 159.30 | -3.10% | 31,193 |
| Jan 23, 2026 | 169.55 | 170.00 | 161.85 | 164.40 | 164.40 | -2.26% | 30,980 |
| Jan 22, 2026 | 174.10 | 175.00 | 167.25 | 168.20 | 168.20 | -2.15% | 53,260 |
| Jan 21, 2026 | 180.00 | 182.20 | 166.05 | 171.90 | 171.90 | 2.26% | 640,612 |
| Jan 20, 2026 | 167.85 | 171.00 | 164.45 | 168.10 | 168.10 | 2.16% | 82,958 |
| Jan 19, 2026 | 160.15 | 172.60 | 160.15 | 164.55 | 164.55 | 0.58% | 88,607 |
| Jan 16, 2026 | 164.70 | 165.05 | 162.15 | 163.60 | 163.60 | -0.79% | 33,251 |
| Jan 14, 2026 | 165.85 | 167.40 | 163.55 | 164.90 | 164.90 | 0.09% | 30,109 |
| Jan 13, 2026 | 168.15 | 169.60 | 163.20 | 164.75 | 164.75 | -1.02% | 24,942 |
| Jan 12, 2026 | 171.95 | 173.05 | 165.15 | 166.45 | 166.45 | -1.13% | 94,506 |
| Jan 9, 2026 | 167.80 | 177.50 | 165.05 | 168.35 | 168.35 | -1.64% | 519,211 |
| Jan 8, 2026 | 185.40 | 193.40 | 167.80 | 171.15 | 171.15 | -8.72% | 1,150,844 |
| Jan 7, 2026 | 168.90 | 190.50 | 166.95 | 187.50 | 187.50 | 15.63% | 2,262,432 |
| Jan 6, 2026 | 164.10 | 164.10 | 161.55 | 162.15 | 162.15 | -1.19% | 5,364 |
| Jan 5, 2026 | 166.85 | 167.95 | 163.15 | 164.10 | 164.10 | -1.91% | 6,814 |
| Jan 2, 2026 | 164.55 | 169.00 | 164.20 | 167.30 | 167.30 | 1.67% | 7,038 |
| Jan 1, 2026 | 163.05 | 165.00 | 163.05 | 164.55 | 164.55 | 0.09% | 1,257 |
| Dec 31, 2025 | 163.25 | 166.00 | 162.90 | 164.40 | 164.40 | 1.01% | 4,998 |