Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India flag India · Delayed Price · Currency is INR
255.65
-2.40 (-0.93%)
At close: Jul 20, 2026

BOM:534369 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026258.00261.30251.00255.65255.65-0.93%42,486
Jul 17, 2026259.35264.00254.25258.05258.050.58%106,339
Jul 16, 2026262.05264.25252.80256.55256.55-2.30%120,028
Jul 15, 2026264.20275.00256.00262.60262.600.84%413,711
Jul 14, 2026225.85264.50222.55260.40260.4015.73%700,560
Jul 13, 2026227.55236.85223.90225.00225.00-1.68%108,978
Jul 10, 2026236.00241.00224.00228.85228.85-1.34%134,105
Jul 9, 2026202.10242.15202.10231.95231.9514.94%713,345
Jul 8, 2026198.30224.65195.70201.80201.801.56%223,239
Jul 7, 2026190.05204.85189.30198.70198.705.41%192,898
Jul 6, 2026193.30195.30187.40188.50188.50-1.98%13,041
Jul 3, 2026192.80194.60190.60192.30192.300.18%16,602
Jul 2, 2026191.20193.10188.95191.95191.950.47%16,702
Jul 1, 2026195.50202.00189.85191.05191.05-2.18%55,381
Jun 30, 2026189.00199.00189.00195.30195.302.87%71,154
Jun 29, 2026186.10194.60184.65189.85189.852.43%24,060
Jun 25, 2026189.50190.60184.60185.35185.35-1.91%13,380
Jun 24, 2026191.40191.40185.00188.95188.95-0.50%12,230
Jun 23, 2026192.95195.05186.25189.90189.90-0.47%25,998
Jun 22, 2026187.60192.45186.05190.80190.800.95%26,409
Jun 19, 2026190.55194.60186.95189.00189.00-0.40%38,513
Jun 18, 2026195.45195.90189.00189.75189.75-2.29%38,051
Jun 17, 2026197.50201.00192.95194.20194.20-0.61%67,613
Jun 16, 2026187.75197.50187.75195.40195.403.94%141,920
Jun 15, 2026186.50191.95182.55188.00188.002.23%92,309
Jun 12, 2026169.00189.35168.85183.90183.9010.85%225,401
Jun 11, 2026165.95170.05164.55165.90165.90-1.37%9,937
Jun 10, 2026170.70175.60165.10168.20168.20-1.12%97,513
Jun 9, 2026165.00171.35165.00170.10170.104.26%27,539
Jun 8, 2026168.40174.10162.45163.15163.15-2.36%19,557
Jun 5, 2026177.25177.25164.05167.10167.10-4.43%22,692
Jun 4, 2026178.00178.95173.75174.85174.85-1.47%30,151
Jun 3, 2026179.30183.50175.00177.45177.45-0.53%47,049
Jun 2, 2026173.90189.00170.00178.40178.402.94%198,567
Jun 1, 2026178.15178.40166.55173.30173.304.71%240,394
May 29, 2026151.05165.50149.20165.50165.5019.97%366,736
May 27, 2026139.95140.40136.40137.95137.95-0.40%18,109
May 26, 2026137.90140.95136.60138.50138.501.76%17,054
May 25, 2026135.00136.70135.00136.10136.101.42%5,149
May 22, 2026133.05136.20133.05134.20134.200.64%11,449
May 21, 2026131.05134.00131.05133.35133.352.38%9,310
May 20, 2026130.30131.25127.75130.25130.25-0.42%9,032
May 19, 2026129.05132.60128.65130.80130.800.08%28,207
May 18, 2026126.80132.80126.50130.70130.701.24%5,102
May 15, 2026132.90132.95128.65129.10129.10-2.68%21,189
May 14, 2026134.80135.70131.00132.65132.65-1.52%11,270
May 13, 2026132.00138.00131.95134.70134.700.30%19,459
May 12, 2026141.15141.25133.00134.30134.30-5.89%47,098
May 11, 2026148.75149.20140.20142.70142.70-7.52%45,581
May 8, 2026150.00157.30146.70154.30154.304.12%43,299