TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 62.70
+1.40 (2.28%)
Jul 9, 2026, 1:23 PM IST
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 63.00 | 63.00 | 61.30 | 61.30 | - | - | 6,000 |
| Jul 8, 2026 | 64.20 | 64.20 | 61.00 | 61.30 | 61.30 | -3.01% | 19,800 |
| Jul 7, 2026 | 65.15 | 65.15 | 62.75 | 63.20 | 63.20 | -2.99% | 23,400 |
| Jul 6, 2026 | 65.95 | 67.00 | 64.00 | 65.15 | 65.15 | -0.31% | 25,800 |
| Jul 3, 2026 | 66.70 | 66.75 | 64.55 | 65.35 | 65.35 | -2.02% | 11,400 |
| Jul 2, 2026 | 65.30 | 67.40 | 65.30 | 66.70 | 66.70 | 0.98% | 10,800 |
| Jul 1, 2026 | 66.00 | 67.85 | 65.00 | 66.05 | 66.05 | 0.15% | 11,400 |
| Jun 30, 2026 | 65.50 | 65.95 | 63.40 | 65.95 | 65.95 | 3.86% | 24,600 |
| Jun 29, 2026 | 64.00 | 65.95 | 63.30 | 63.50 | 63.50 | -1.93% | 10,800 |
| Jun 25, 2026 | 67.25 | 68.65 | 63.05 | 64.75 | 64.75 | -3.21% | 46,800 |
| Jun 24, 2026 | 65.65 | 67.45 | 65.65 | 66.90 | 66.90 | 3.24% | 14,400 |
| Jun 23, 2026 | 65.50 | 65.95 | 64.35 | 64.80 | 64.80 | -1.07% | 27,600 |
| Jun 22, 2026 | 65.20 | 66.00 | 64.55 | 65.50 | 65.50 | -1.28% | 22,800 |
| Jun 19, 2026 | 65.30 | 66.60 | 64.45 | 66.35 | 66.35 | 1.61% | 25,800 |
| Jun 18, 2026 | 65.95 | 66.90 | 64.95 | 65.30 | 65.30 | -0.99% | 30,000 |
| Jun 17, 2026 | 68.00 | 68.00 | 65.00 | 65.95 | 65.95 | 1.23% | 18,600 |
| Jun 16, 2026 | 64.20 | 66.45 | 64.00 | 65.15 | 65.15 | -1.88% | 22,800 |
| Jun 15, 2026 | 66.70 | 67.10 | 64.00 | 66.40 | 66.40 | 1.53% | 72,600 |
| Jun 12, 2026 | 66.70 | 66.80 | 64.50 | 65.40 | 65.40 | 0.08% | 33,000 |
| Jun 11, 2026 | 68.75 | 70.00 | 64.00 | 65.35 | 65.35 | -9.17% | 101,400 |
| Jun 10, 2026 | 73.60 | 73.95 | 69.95 | 71.95 | 71.95 | -1.77% | 16,800 |
| Jun 9, 2026 | 71.00 | 74.00 | 71.00 | 73.25 | 73.25 | 3.17% | 22,200 |
| Jun 8, 2026 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | -5.33% | 22,200 |
| Jun 5, 2026 | 74.50 | 79.00 | 74.25 | 75.00 | 75.00 | 0.67% | 61,200 |
| Jun 4, 2026 | 73.95 | 79.00 | 73.00 | 74.50 | 74.50 | 3.98% | 97,200 |
| Jun 3, 2026 | 67.05 | 72.00 | 67.05 | 71.65 | 71.65 | 4.22% | 45,600 |
| Jun 2, 2026 | 67.25 | 68.90 | 65.25 | 68.75 | 68.75 | 3.23% | 28,800 |
| Jun 1, 2026 | 68.00 | 69.30 | 66.10 | 66.60 | 66.60 | -0.75% | 31,800 |
| May 29, 2026 | 67.00 | 68.00 | 66.15 | 67.10 | 67.10 | 1.44% | 21,000 |
| May 27, 2026 | 64.75 | 67.00 | 64.70 | 66.15 | 66.15 | 2.16% | 7,800 |
| May 26, 2026 | 64.25 | 65.70 | 63.00 | 64.75 | 64.75 | -0.38% | 26,400 |
| May 25, 2026 | 62.05 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 12,600 |
| May 22, 2026 | 62.05 | 63.75 | 61.50 | 63.00 | 63.00 | 0.72% | 10,200 |
| May 21, 2026 | 63.50 | 64.15 | 62.55 | 62.55 | 62.55 | 1.38% | 9,600 |
| May 20, 2026 | 61.00 | 63.90 | 60.60 | 61.70 | 61.70 | -2.68% | 49,200 |
| May 19, 2026 | 62.00 | 63.75 | 61.95 | 63.40 | 63.40 | -1.09% | 46,800 |
| May 18, 2026 | 66.40 | 66.40 | 63.50 | 64.10 | 64.10 | -5.39% | 19,800 |
| May 15, 2026 | 66.95 | 67.80 | 66.60 | 67.75 | 67.75 | 1.57% | 7,800 |
| May 14, 2026 | 66.90 | 68.30 | 66.60 | 66.70 | 66.70 | -0.30% | 11,400 |
| May 13, 2026 | 65.00 | 67.95 | 63.85 | 66.90 | 66.90 | 2.69% | 34,200 |
| May 12, 2026 | 69.50 | 70.00 | 64.90 | 65.15 | 65.15 | -3.91% | 27,600 |
| May 11, 2026 | 67.50 | 68.95 | 65.95 | 67.80 | 67.80 | 2.49% | 46,800 |
| May 8, 2026 | 67.15 | 68.40 | 66.00 | 66.15 | 66.15 | -1.56% | 58,800 |
| May 7, 2026 | 67.25 | 68.00 | 65.90 | 67.20 | 67.20 | -0.15% | 31,800 |
| May 6, 2026 | 68.55 | 69.95 | 67.00 | 67.30 | 67.30 | -1.10% | 20,400 |
| May 5, 2026 | 70.50 | 70.50 | 67.50 | 68.05 | 68.05 | -1.38% | 12,600 |
| May 4, 2026 | 67.30 | 69.90 | 67.25 | 69.00 | 69.00 | 2.68% | 18,600 |
| Apr 30, 2026 | 69.90 | 69.90 | 67.00 | 67.20 | 67.20 | -4.00% | 12,600 |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.21% | 4,800 |
| Apr 28, 2026 | 70.25 | 74.75 | 69.05 | 69.85 | 69.85 | -1.55% | 57,000 |