TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 84.05
-2.85 (-3.28%)
At close: Aug 28, 2025
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.55 | 88.25 | 85.00 | 85.60 | 85.60 | 1.84% | 46,800 |
| Aug 28, 2025 | 86.90 | 86.90 | 83.80 | 84.05 | 84.05 | -3.28% | 31,200 |
| Aug 26, 2025 | 89.05 | 89.90 | 86.60 | 86.90 | 86.90 | -4.61% | 32,400 |
| Aug 25, 2025 | 90.90 | 91.50 | 88.55 | 91.10 | 91.10 | 0.22% | 13,200 |
| Aug 22, 2025 | 89.05 | 92.00 | 88.05 | 90.90 | 90.90 | 0.11% | 11,400 |
| Aug 21, 2025 | 90.10 | 91.00 | 90.00 | 90.80 | 90.80 | 0.78% | 14,400 |
| Aug 20, 2025 | 92.30 | 93.00 | 88.00 | 90.10 | 90.10 | -2.01% | 54,000 |
| Aug 19, 2025 | 86.50 | 92.30 | 86.50 | 91.95 | 91.95 | 4.55% | 36,600 |
| Aug 18, 2025 | 91.00 | 91.00 | 86.25 | 87.95 | 87.95 | -2.87% | 31,800 |
| Aug 14, 2025 | 96.00 | 96.80 | 89.50 | 90.55 | 90.55 | -1.79% | 39,600 |
| Aug 13, 2025 | 87.85 | 92.20 | 85.65 | 92.20 | 92.20 | 4.95% | 22,800 |
| Aug 12, 2025 | 87.40 | 89.30 | 87.30 | 87.85 | 87.85 | 0.51% | 19,200 |
| Aug 11, 2025 | 86.10 | 90.00 | 85.50 | 87.40 | 87.40 | -1.24% | 18,000 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.25 | 88.50 | 88.50 | -1.67% | 25,800 |
| Aug 7, 2025 | 87.75 | 91.50 | 87.75 | 90.00 | 90.00 | -0.28% | 23,400 |
| Aug 6, 2025 | 89.70 | 93.60 | 85.25 | 90.25 | 90.25 | 1.23% | 91,800 |
| Aug 5, 2025 | 92.50 | 97.90 | 89.15 | 89.15 | 89.15 | -4.96% | 71,400 |
| Aug 4, 2025 | 97.10 | 99.00 | 93.80 | 93.80 | 93.80 | -4.96% | 61,800 |
| Aug 1, 2025 | 100.50 | 100.50 | 98.70 | 98.70 | 98.70 | -5.00% | 78,600 |
| Jul 31, 2025 | 105.10 | 105.35 | 103.90 | 103.90 | 103.90 | -4.98% | 117,600 |
| Jul 30, 2025 | 107.00 | 111.00 | 104.00 | 109.35 | 109.35 | -0.09% | 49,800 |
| Jul 29, 2025 | 111.00 | 111.00 | 107.10 | 109.45 | 109.45 | -1.44% | 23,400 |
| Jul 28, 2025 | 114.90 | 114.90 | 108.00 | 111.05 | 111.05 | 0.41% | 39,600 |
| Jul 25, 2025 | 111.80 | 112.85 | 110.60 | 110.60 | 110.60 | -1.99% | 35,400 |
| Jul 24, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -2.00% | 23,400 |
| Jul 23, 2025 | 118.00 | 118.00 | 115.15 | 115.15 | 115.15 | -2.00% | 29,400 |
| Jul 22, 2025 | 116.85 | 118.00 | 116.85 | 117.50 | 117.50 | -0.93% | 3,000 |
| Jul 21, 2025 | 120.40 | 120.40 | 118.60 | 118.60 | 118.60 | -1.98% | 10,800 |
| Jul 18, 2025 | 119.60 | 121.00 | 119.60 | 121.00 | 121.00 | 1.72% | 15,600 |
| Jul 17, 2025 | 119.00 | 119.00 | 118.05 | 118.95 | 118.95 | -0.83% | 7,800 |
| Jul 16, 2025 | 124.75 | 124.75 | 119.95 | 119.95 | 119.95 | -2.00% | 7,200 |
| Jul 15, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.99% | 2,400 |
| Jul 14, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.98% | 40,200 |
| Jul 11, 2025 | 118.85 | 118.85 | 118.80 | 118.85 | 118.85 | 1.97% | 13,800 |
| Jul 10, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -1.98% | 21,000 |
| Jul 9, 2025 | 121.30 | 121.30 | 118.90 | 118.90 | 118.90 | -1.98% | 46,800 |
| Jul 8, 2025 | 121.30 | 126.20 | 121.30 | 121.30 | 121.30 | -1.98% | 57,000 |
| Jul 7, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -1.98% | 13,200 |
| Jul 4, 2025 | 131.35 | 131.35 | 126.25 | 126.25 | 126.25 | -1.98% | 67,200 |
| Jul 3, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 1.98% | 8,400 |
| Jul 2, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 1.98% | 10,200 |
| Jul 1, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 1.98% | 9,600 |
| Jun 30, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 1.97% | 18,600 |
| Jun 27, 2025 | 116.80 | 119.10 | 116.80 | 119.10 | 119.10 | 1.97% | 25,800 |
| Jun 26, 2025 | 114.55 | 116.80 | 114.55 | 116.80 | 116.80 | -0.04% | 19,800 |
| Jun 25, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -1.97% | 16,200 |
| Jun 24, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.97% | 9,600 |
| Jun 23, 2025 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | -1.98% | 18,000 |
| Jun 20, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -1.98% | 1,800 |
| Jun 19, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -1.98% | 4,200 |