Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India · Delayed Price · Currency is INR 189.40
-1.05 (-0.55%)
At close: Aug 26, 2025
BOM:534369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 189.90 | 189.90 | 185.85 | 187.05 | 187.05 | -1.24% | 10,345 |
| Aug 26, 2025 | 190.40 | 192.00 | 188.00 | 189.40 | 189.40 | -0.55% | 40,095 |
| Aug 25, 2025 | 190.05 | 193.15 | 188.85 | 190.45 | 190.45 | - | 19,383 |
| Aug 22, 2025 | 193.00 | 193.00 | 189.30 | 190.45 | 190.45 | -0.60% | 9,537 |
| Aug 21, 2025 | 192.55 | 193.90 | 190.60 | 191.60 | 191.60 | -0.67% | 8,833 |
| Aug 20, 2025 | 192.35 | 195.65 | 190.35 | 192.90 | 192.90 | 0.29% | 15,484 |
| Aug 19, 2025 | 191.75 | 193.55 | 188.55 | 192.35 | 192.35 | 0.94% | 16,738 |
| Aug 18, 2025 | 192.55 | 192.55 | 188.90 | 190.55 | 190.55 | 1.36% | 11,084 |
| Aug 14, 2025 | 191.35 | 191.80 | 187.25 | 188.00 | 188.00 | 0.24% | 21,820 |
| Aug 13, 2025 | 190.00 | 192.45 | 187.05 | 187.55 | 187.55 | -1.26% | 38,560 |
| Aug 12, 2025 | 195.20 | 201.35 | 189.00 | 189.95 | 189.95 | -2.69% | 57,904 |
| Aug 11, 2025 | 189.00 | 197.00 | 185.85 | 195.20 | 195.20 | 4.25% | 52,051 |
| Aug 8, 2025 | 194.15 | 200.00 | 185.50 | 187.25 | 187.25 | -4.22% | 86,569 |
| Aug 7, 2025 | 209.95 | 209.95 | 193.45 | 195.50 | 195.50 | -9.07% | 280,068 |
| Aug 6, 2025 | 211.25 | 218.00 | 209.10 | 215.00 | 215.00 | 0.77% | 119,349 |
| Aug 5, 2025 | 200.00 | 216.25 | 193.55 | 213.35 | 213.35 | 6.60% | 318,720 |
| Aug 4, 2025 | 195.75 | 203.95 | 194.65 | 200.15 | 200.15 | 4.54% | 67,430 |
| Aug 1, 2025 | 184.90 | 196.00 | 184.05 | 191.45 | 191.45 | 4.47% | 58,939 |
| Jul 31, 2025 | 185.80 | 186.25 | 182.25 | 183.25 | 183.25 | -1.87% | 15,721 |
| Jul 30, 2025 | 189.95 | 189.95 | 185.75 | 186.75 | 186.75 | -1.22% | 3,835 |
| Jul 29, 2025 | 189.80 | 189.85 | 185.60 | 189.05 | 189.05 | 1.20% | 20,191 |
| Jul 28, 2025 | 199.90 | 199.90 | 186.05 | 186.80 | 186.80 | -1.22% | 10,461 |
| Jul 25, 2025 | 193.00 | 193.65 | 188.65 | 189.10 | 189.10 | -2.80% | 8,408 |
| Jul 24, 2025 | 195.50 | 199.05 | 194.35 | 194.55 | 194.55 | -1.72% | 17,139 |
| Jul 23, 2025 | 197.00 | 202.50 | 195.10 | 197.95 | 197.95 | 1.28% | 49,143 |
| Jul 22, 2025 | 198.70 | 203.90 | 194.80 | 195.45 | 195.45 | -0.94% | 71,055 |
| Jul 21, 2025 | 200.35 | 201.45 | 196.30 | 197.30 | 197.30 | -1.99% | 24,793 |
| Jul 18, 2025 | 203.90 | 206.45 | 200.00 | 201.30 | 201.30 | -1.06% | 71,059 |
| Jul 17, 2025 | 197.65 | 209.00 | 196.05 | 203.45 | 203.45 | 3.48% | 170,056 |
| Jul 16, 2025 | 195.00 | 201.85 | 195.00 | 196.60 | 196.60 | 0.28% | 50,497 |
| Jul 15, 2025 | 189.90 | 203.45 | 189.75 | 196.05 | 196.05 | 3.98% | 60,145 |
| Jul 14, 2025 | 190.00 | 192.75 | 187.85 | 188.55 | 188.55 | -0.68% | 33,945 |
| Jul 11, 2025 | 190.05 | 194.95 | 188.90 | 189.85 | 189.85 | -2.32% | 19,378 |
| Jul 10, 2025 | 192.70 | 195.35 | 191.25 | 194.35 | 194.35 | 0.86% | 9,955 |
| Jul 9, 2025 | 195.85 | 196.40 | 191.80 | 192.70 | 192.70 | -1.63% | 9,744 |
| Jul 8, 2025 | 200.00 | 201.85 | 194.10 | 195.90 | 195.90 | -1.31% | 15,189 |
| Jul 7, 2025 | 194.80 | 202.15 | 193.40 | 198.50 | 198.50 | 2.69% | 36,257 |
| Jul 4, 2025 | 188.75 | 201.85 | 185.20 | 193.30 | 193.30 | 2.30% | 67,338 |
| Jul 3, 2025 | 188.65 | 190.90 | 187.85 | 188.95 | 188.95 | 0.16% | 9,427 |
| Jul 2, 2025 | 191.55 | 192.45 | 187.55 | 188.65 | 188.65 | -1.87% | 20,158 |
| Jul 1, 2025 | 187.20 | 195.25 | 185.95 | 192.25 | 192.25 | 2.92% | 34,459 |
| Jun 30, 2025 | 187.50 | 188.00 | 185.45 | 186.80 | 186.80 | 0.62% | 10,680 |
| Jun 27, 2025 | 187.85 | 189.35 | 185.25 | 185.65 | 185.65 | -0.64% | 11,536 |
| Jun 26, 2025 | 188.15 | 189.50 | 184.60 | 186.85 | 186.85 | 0.38% | 32,508 |
| Jun 25, 2025 | 184.75 | 189.85 | 184.50 | 186.15 | 186.15 | 1.72% | 25,032 |
| Jun 24, 2025 | 184.95 | 188.45 | 182.10 | 183.00 | 183.00 | -0.03% | 20,602 |
| Jun 23, 2025 | 183.40 | 184.70 | 182.60 | 183.05 | 183.05 | -1.80% | 6,555 |
| Jun 20, 2025 | 180.30 | 188.15 | 178.00 | 186.40 | 186.40 | 1.33% | 6,561 |
| Jun 19, 2025 | 184.50 | 188.00 | 183.00 | 183.95 | 183.95 | -1.76% | 7,980 |
| Jun 18, 2025 | 188.50 | 191.05 | 186.70 | 187.25 | 187.25 | -0.53% | 7,272 |