TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 58.90
-0.15 (-0.25%)
Aug 21, 2026, 3:30 PM IST
TBI Corn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.00 | 60.00 | 58.00 | 58.90 | 58.90 | -0.25% | 42,000 |
| Aug 20, 2026 | 60.25 | 60.30 | 58.40 | 59.05 | 59.05 | -1.34% | 16,200 |
| Aug 19, 2026 | 62.50 | 62.50 | 59.55 | 59.85 | 59.85 | -1.80% | 16,800 |
| Aug 18, 2026 | 62.00 | 62.00 | 58.65 | 60.95 | 60.95 | -1.06% | 25,800 |
| Aug 17, 2026 | 59.80 | 62.50 | 59.05 | 61.60 | 61.60 | 2.67% | 32,400 |
| Aug 14, 2026 | 60.90 | 60.90 | 58.40 | 60.00 | 60.00 | 0.67% | 18,600 |
| Aug 13, 2026 | 58.55 | 60.35 | 58.00 | 59.60 | 59.60 | 1.79% | 42,000 |
| Aug 12, 2026 | 61.15 | 61.80 | 58.00 | 58.55 | 58.55 | -4.25% | 63,600 |
| Aug 11, 2026 | 61.80 | 61.80 | 60.40 | 61.15 | 61.15 | -1.05% | 47,400 |
| Aug 10, 2026 | 65.95 | 65.95 | 61.25 | 61.80 | 61.80 | -2.14% | 36,000 |
| Aug 7, 2026 | 67.00 | 67.00 | 63.15 | 63.15 | 63.15 | -4.97% | 28,800 |
| Aug 6, 2026 | 64.30 | 67.85 | 62.75 | 66.45 | 66.45 | 6.92% | 56,400 |
| Aug 5, 2026 | 63.00 | 64.00 | 62.15 | 62.15 | 62.15 | -2.43% | 10,800 |
| Aug 4, 2026 | 62.00 | 63.70 | 62.00 | 63.70 | 63.70 | -0.39% | 1,800 |
| Aug 3, 2026 | 63.00 | 65.50 | 63.00 | 63.95 | 63.95 | 2.73% | 12,600 |
| Jul 31, 2026 | 63.05 | 63.05 | 62.25 | 62.25 | 62.25 | -0.56% | 8,400 |
| Jul 30, 2026 | 61.25 | 62.85 | 61.10 | 62.60 | 62.60 | 2.04% | 4,800 |
| Jul 29, 2026 | 62.95 | 62.95 | 60.05 | 61.35 | 61.35 | -0.73% | 22,800 |
| Jul 28, 2026 | 63.00 | 63.00 | 60.70 | 61.80 | 61.80 | -2.68% | 24,600 |
| Jul 27, 2026 | 62.50 | 63.85 | 62.50 | 63.50 | 63.50 | 2.01% | 7,800 |
| Jul 24, 2026 | 62.95 | 62.95 | 61.25 | 62.25 | 62.25 | -0.32% | 11,400 |
| Jul 23, 2026 | 65.45 | 65.45 | 61.00 | 62.45 | 62.45 | -4.58% | 54,600 |
| Jul 22, 2026 | 65.00 | 65.45 | 64.15 | 65.45 | 65.45 | 0.54% | 6,000 |
| Jul 21, 2026 | 64.35 | 65.55 | 64.25 | 65.10 | 65.10 | -1.29% | 18,000 |
| Jul 20, 2026 | 66.00 | 67.20 | 64.55 | 65.95 | 65.95 | -0.08% | 24,600 |
| Jul 17, 2026 | 61.80 | 68.15 | 61.80 | 66.00 | 66.00 | 6.71% | 48,000 |
| Jul 16, 2026 | 61.00 | 62.35 | 61.00 | 61.85 | 61.85 | -0.32% | 25,200 |
| Jul 15, 2026 | 63.95 | 64.30 | 61.80 | 62.05 | 62.05 | -0.88% | 15,600 |
| Jul 14, 2026 | 62.65 | 63.35 | 61.75 | 62.60 | 62.60 | 1.71% | 16,800 |
| Jul 13, 2026 | 63.95 | 65.85 | 61.00 | 61.55 | 61.55 | -3.83% | 56,400 |
| Jul 10, 2026 | 62.05 | 64.85 | 62.05 | 64.00 | 64.00 | 2.07% | 7,200 |
| Jul 9, 2026 | 63.00 | 63.00 | 61.30 | 62.70 | 62.70 | 2.28% | 10,200 |
| 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 |