TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 66.85
+0.90 (1.36%)
Jun 18, 2026, 11:44 AM IST
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 69.95 | 72.20 | 67.30 | 70.95 | 70.95 | 4.88% | 21,600 |
| Apr 24, 2026 | 72.60 | 72.60 | 65.00 | 67.65 | 67.65 | -8.58% | 73,800 |
| Apr 23, 2026 | 76.50 | 76.50 | 72.00 | 74.00 | 74.00 | -0.94% | 12,000 |
| Apr 22, 2026 | 74.05 | 77.40 | 74.00 | 74.70 | 74.70 | 0.88% | 29,400 |
| Apr 21, 2026 | 75.60 | 76.45 | 73.05 | 74.05 | 74.05 | -4.70% | 44,400 |
| Apr 20, 2026 | 82.00 | 82.00 | 76.40 | 77.70 | 77.70 | -4.43% | 28,200 |
| Apr 17, 2026 | 72.00 | 83.80 | 70.75 | 81.30 | 81.30 | 13.79% | 86,400 |
| Apr 16, 2026 | 72.95 | 72.95 | 70.00 | 71.45 | 71.45 | -0.83% | 36,600 |
| Apr 15, 2026 | 73.80 | 75.70 | 70.50 | 72.05 | 72.05 | -2.31% | 36,000 |
| Apr 13, 2026 | 68.00 | 73.75 | 67.60 | 73.75 | 73.75 | 6.04% | 15,000 |
| Apr 10, 2026 | 70.20 | 70.95 | 66.00 | 69.55 | 69.55 | -0.50% | 27,600 |
| Apr 9, 2026 | 71.90 | 72.25 | 69.25 | 69.90 | 69.90 | -1.41% | 10,200 |
| Apr 8, 2026 | 70.00 | 71.50 | 65.20 | 70.90 | 70.90 | 5.82% | 25,800 |
| Apr 7, 2026 | 65.95 | 67.00 | 65.20 | 67.00 | 67.00 | 1.28% | 12,000 |
| Apr 6, 2026 | 64.40 | 66.45 | 61.70 | 66.15 | 66.15 | 5.76% | 13,200 |