Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India · Delayed Price · Currency is INR 609.95
+14.35 (2.41%)
At close: Oct 6, 2026
BOM:534369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 595.00 | 615.00 | 583.70 | 594.95 | 594.95 | -2.46% | 14,612 |
| Oct 6, 2026 | 593.80 | 623.00 | 565.85 | 609.95 | 609.95 | 2.41% | 52,955 |
| Oct 5, 2026 | 626.95 | 627.00 | 590.30 | 595.60 | 595.60 | -4.14% | 40,184 |
| Oct 1, 2026 | 613.20 | 640.00 | 605.70 | 621.35 | 621.35 | -2.53% | 19,942 |
| Sep 30, 2026 | 620.10 | 650.00 | 608.40 | 637.50 | 637.50 | 0.39% | 25,909 |
| Sep 29, 2026 | 614.90 | 645.00 | 598.05 | 635.05 | 635.05 | 0.88% | 396,663 |
| Sep 28, 2026 | 631.00 | 642.50 | 624.35 | 629.50 | 629.50 | -4.21% | 30,926 |
| Sep 25, 2026 | 681.00 | 681.00 | 640.00 | 657.20 | 657.20 | -2.43% | 23,824 |
| Sep 24, 2026 | 693.00 | 700.00 | 665.00 | 673.60 | 673.60 | -2.83% | 38,627 |
| Sep 23, 2026 | 684.00 | 697.85 | 648.00 | 693.20 | 693.20 | 4.30% | 129,656 |
| Sep 22, 2026 | 648.00 | 664.65 | 638.35 | 664.65 | 664.65 | 5.00% | 50,782 |
| Sep 21, 2026 | 604.00 | 633.00 | 586.00 | 633.00 | 633.00 | 4.99% | 34,887 |
| Sep 18, 2026 | 602.90 | 602.90 | 586.00 | 602.90 | 602.90 | 5.00% | 68,162 |
| Sep 17, 2026 | 562.60 | 574.20 | 555.50 | 574.20 | 574.20 | 4.99% | 22,118 |
| Sep 16, 2026 | 525.50 | 550.20 | 505.30 | 546.90 | 546.90 | 4.37% | 94,944 |
| Sep 15, 2026 | 548.45 | 548.45 | 511.90 | 524.00 | 524.00 | 0.32% | 116,854 |
| Sep 11, 2026 | 482.70 | 522.35 | 474.15 | 522.35 | 522.35 | 4.99% | 197,189 |
| Sep 10, 2026 | 519.95 | 542.25 | 497.50 | 497.50 | 497.50 | -4.99% | 340,716 |
| Sep 9, 2026 | 572.95 | 572.95 | 518.45 | 523.65 | 523.65 | -4.04% | 466,716 |
| Sep 8, 2026 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | 4.99% | 1,978 |
| Sep 7, 2026 | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 10.00% | 4,770 |
| Sep 4, 2026 | 451.60 | 472.50 | 451.60 | 472.50 | 472.50 | 10.00% | 142,530 |
| Sep 3, 2026 | 416.95 | 456.00 | 402.10 | 429.55 | 429.55 | 3.00% | 678,363 |
| Sep 2, 2026 | 384.95 | 430.40 | 380.00 | 417.05 | 417.05 | 14.57% | 1,576,389 |
| Sep 1, 2026 | 305.75 | 366.50 | 305.75 | 366.50 | 364.00 | 19.99% | 804,680 |
| Aug 31, 2026 | 307.80 | 307.80 | 293.00 | 305.45 | 303.37 | 1.19% | 90,830 |
| Aug 28, 2026 | 301.50 | 311.35 | 295.40 | 301.85 | 299.79 | -1.63% | 68,050 |
| Aug 27, 2026 | 308.90 | 312.80 | 300.30 | 306.85 | 304.76 | 0.44% | 137,303 |
| Aug 26, 2026 | 284.40 | 309.30 | 277.00 | 305.50 | 303.42 | 8.84% | 205,881 |
| Aug 25, 2026 | 286.20 | 290.50 | 270.00 | 280.70 | 278.79 | -1.99% | 54,594 |
| Aug 24, 2026 | 281.80 | 289.95 | 280.75 | 286.40 | 284.45 | 2.62% | 75,401 |
| Aug 21, 2026 | 252.50 | 290.60 | 249.80 | 279.10 | 277.20 | 12.16% | 285,515 |
| Aug 20, 2026 | 251.45 | 251.65 | 247.85 | 248.85 | 247.15 | 0.42% | 18,653 |
| Aug 19, 2026 | 252.35 | 253.65 | 247.30 | 247.80 | 246.11 | -1.37% | 60,607 |
| Aug 18, 2026 | 240.80 | 252.00 | 240.80 | 251.25 | 249.54 | 3.06% | 53,810 |
| Aug 17, 2026 | 253.20 | 253.20 | 242.00 | 243.80 | 242.14 | -2.98% | 25,754 |
| Aug 14, 2026 | 250.10 | 254.85 | 243.40 | 251.30 | 249.59 | 1.66% | 55,228 |
| Aug 13, 2026 | 238.30 | 251.05 | 236.80 | 247.20 | 245.51 | 4.37% | 94,020 |
| Aug 12, 2026 | 272.00 | 272.00 | 232.60 | 236.85 | 235.23 | -15.89% | 286,111 |
| Aug 11, 2026 | 279.25 | 288.85 | 274.95 | 281.60 | 279.68 | 1.92% | 84,314 |
| Aug 10, 2026 | 273.20 | 284.35 | 271.25 | 276.30 | 274.42 | 1.19% | 98,296 |
| Aug 7, 2026 | 273.05 | 280.60 | 271.30 | 273.05 | 271.19 | 1.09% | 53,499 |
| Aug 6, 2026 | 275.05 | 275.05 | 265.05 | 270.10 | 268.26 | -0.72% | 42,350 |
| Aug 5, 2026 | 276.00 | 278.20 | 267.45 | 272.05 | 270.19 | -1.89% | 79,952 |
| Aug 4, 2026 | 287.95 | 287.95 | 271.65 | 277.30 | 275.41 | -3.23% | 65,843 |
| Aug 3, 2026 | 272.00 | 291.65 | 272.00 | 286.55 | 284.60 | 3.43% | 169,940 |
| Jul 31, 2026 | 278.65 | 284.85 | 274.70 | 277.05 | 275.16 | -0.97% | 73,198 |
| Jul 30, 2026 | 275.35 | 286.90 | 271.85 | 279.75 | 277.84 | 2.01% | 142,766 |
| Jul 29, 2026 | 290.25 | 295.85 | 265.30 | 274.25 | 272.38 | -5.67% | 138,404 |
| Jul 28, 2026 | 282.80 | 293.80 | 271.65 | 290.75 | 288.77 | 3.88% | 161,581 |