Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India flag India · Delayed Price · Currency is INR
157.10
-6.35 (-3.88%)
At close: Feb 13, 2026

BOM:534369 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026160.25160.25156.55157.10157.10-3.88%11,609
Feb 12, 2026164.60164.60162.50163.45163.45-0.70%8,489
Feb 11, 2026169.40170.50164.10164.60164.60-2.95%25,803
Feb 10, 2026175.00177.45167.70169.60169.600.92%61,672
Feb 9, 2026164.00173.35162.95168.05168.054.15%65,278
Feb 6, 2026155.90161.95155.50161.35161.352.57%18,001
Feb 5, 2026159.80160.55156.55157.30157.30-1.84%4,643
Feb 4, 2026161.60161.60158.70160.25160.25-1.02%11,574
Feb 3, 2026160.00164.00155.20161.90161.908.04%32,410
Feb 2, 2026163.00163.00147.05149.85149.85-2.76%18,227
Feb 1, 2026192.75192.75154.00154.10154.10-4.08%17,289
Jan 30, 2026159.00162.95156.95160.65160.65-18,813
Jan 29, 2026164.30164.35159.50160.65160.65-2.25%15,022
Jan 28, 2026160.50164.70160.10164.35164.353.17%14,809
Jan 27, 2026165.10165.10156.10159.30159.30-3.10%31,193
Jan 23, 2026169.55170.00161.85164.40164.40-2.26%30,980
Jan 22, 2026174.10175.00167.25168.20168.20-2.15%53,260
Jan 21, 2026180.00182.20166.05171.90171.902.26%640,612
Jan 20, 2026167.85171.00164.45168.10168.102.16%82,958
Jan 19, 2026160.15172.60160.15164.55164.550.58%88,607
Jan 16, 2026164.70165.05162.15163.60163.60-0.79%33,251
Jan 14, 2026165.85167.40163.55164.90164.900.09%30,109
Jan 13, 2026168.15169.60163.20164.75164.75-1.02%24,942
Jan 12, 2026171.95173.05165.15166.45166.45-1.13%94,506
Jan 9, 2026167.80177.50165.05168.35168.35-1.64%519,211
Jan 8, 2026185.40193.40167.80171.15171.15-8.72%1,150,844
Jan 7, 2026168.90190.50166.95187.50187.5015.63%2,262,432
Jan 6, 2026164.10164.10161.55162.15162.15-1.19%5,364
Jan 5, 2026166.85167.95163.15164.10164.10-1.91%6,814
Jan 2, 2026164.55169.00164.20167.30167.301.67%7,038
Jan 1, 2026163.05165.00163.05164.55164.550.09%1,257
Dec 31, 2025163.25166.00162.90164.40164.401.01%4,998
Dec 30, 2025163.45163.45160.95162.75162.75-2.05%5,064
Dec 29, 2025166.95170.15164.00166.15166.151.34%10,214
Dec 26, 2025160.05167.45160.05163.95163.951.17%8,618
Dec 24, 2025164.00165.60161.45162.05162.05-0.95%3,989
Dec 23, 2025163.15166.10162.40163.60163.600.21%4,124
Dec 22, 2025161.80164.50161.75163.25163.251.56%4,834
Dec 19, 2025160.55162.95159.55160.75160.750.06%5,382
Dec 18, 2025158.50162.10155.90160.65160.650.53%23,008
Dec 17, 2025162.65163.30159.00159.80159.80-1.78%5,875
Dec 16, 2025165.00165.00160.55162.70162.70-0.85%4,028
Dec 15, 2025164.10167.70163.05164.10164.10-2,577
Dec 12, 2025164.05164.95163.85164.10164.100.77%2,616
Dec 11, 2025162.35163.75159.70162.85162.85-0.12%4,978
Dec 10, 2025164.45168.45162.50163.05163.05-0.18%7,160
Dec 9, 2025163.90165.85159.80163.35163.35-0.34%8,353
Dec 8, 2025168.05168.05161.50163.90163.90-2.27%10,281
Dec 5, 2025171.05171.05164.55167.70167.70-2.13%9,844
Dec 4, 2025170.90173.45170.75171.35171.350.26%3,279