Tribhovandas Bhimji Zaveri Limited (BOM:534369)
India · Delayed Price · Currency is INR 522.35
+24.85 (4.99%)
At close: Sep 11, 2026
BOM:534369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 466,610 |
| 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 |
| Jul 27, 2026 | 258.25 | 283.25 | 258.25 | 279.90 | 277.99 | 8.01% | 165,843 |
| Jul 24, 2026 | 264.70 | 267.40 | 255.90 | 259.15 | 257.38 | -3.09% | 98,181 |
| Jul 23, 2026 | 264.70 | 273.95 | 262.40 | 267.40 | 265.58 | 1.25% | 97,219 |
| Jul 22, 2026 | 262.85 | 270.95 | 259.00 | 264.10 | 262.30 | 1.69% | 150,693 |
| Jul 21, 2026 | 256.85 | 268.35 | 247.10 | 259.70 | 257.93 | 1.58% | 135,343 |
| Jul 20, 2026 | 258.00 | 261.30 | 251.00 | 255.65 | 253.91 | -0.93% | 42,486 |
| Jul 17, 2026 | 259.35 | 264.00 | 254.25 | 258.05 | 256.29 | 0.58% | 106,339 |
| Jul 16, 2026 | 262.05 | 264.25 | 252.80 | 256.55 | 254.80 | -2.30% | 120,028 |
| Jul 15, 2026 | 264.20 | 275.00 | 256.00 | 262.60 | 260.81 | 0.84% | 413,711 |
| Jul 14, 2026 | 225.85 | 264.50 | 222.55 | 260.40 | 258.62 | 15.73% | 700,560 |
| Jul 13, 2026 | 227.55 | 236.85 | 223.90 | 225.00 | 223.47 | -1.68% | 108,978 |
| Jul 10, 2026 | 236.00 | 241.00 | 224.00 | 228.85 | 227.29 | -1.34% | 134,105 |
| Jul 9, 2026 | 202.10 | 242.15 | 202.10 | 231.95 | 230.37 | 14.94% | 713,345 |
| Jul 8, 2026 | 198.30 | 224.65 | 195.70 | 201.80 | 200.42 | 1.56% | 223,239 |
| Jul 7, 2026 | 190.05 | 204.85 | 189.30 | 198.70 | 197.34 | 5.41% | 192,898 |
| Jul 6, 2026 | 193.30 | 195.30 | 187.40 | 188.50 | 187.21 | -1.98% | 13,041 |