TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 82.50
+10.60 (14.74%)
Sep 10, 2026, 3:29 PM IST
TBI Corn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 71.90 | 85.00 | 71.40 | 82.65 | 82.65 | 14.95% | 338,400 |
| Sep 9, 2026 | 68.40 | 72.00 | 68.40 | 71.90 | 71.90 | 5.27% | 30,000 |
| Sep 8, 2026 | 71.00 | 71.35 | 65.05 | 68.30 | 68.30 | -4.27% | 67,800 |
| Sep 7, 2026 | 73.55 | 73.65 | 69.70 | 71.35 | 71.35 | -2.99% | 61,800 |
| Sep 4, 2026 | 73.80 | 75.90 | 73.00 | 73.55 | 73.55 | 1.17% | 125,400 |
| Sep 3, 2026 | 71.85 | 74.00 | 71.05 | 72.70 | 72.70 | 2.18% | 70,800 |
| Sep 2, 2026 | 71.95 | 73.00 | 69.00 | 71.15 | 71.15 | 2.82% | 70,800 |
| Sep 1, 2026 | 71.00 | 71.00 | 69.00 | 69.20 | 69.20 | -1.63% | 27,000 |
| Aug 31, 2026 | 72.00 | 73.00 | 67.50 | 70.35 | 70.35 | -0.50% | 71,400 |
| Aug 28, 2026 | 71.50 | 74.45 | 69.45 | 70.70 | 70.70 | -1.12% | 66,000 |
| Aug 27, 2026 | 67.60 | 74.50 | 67.55 | 71.50 | 71.50 | 5.61% | 146,400 |
| Aug 26, 2026 | 69.40 | 72.75 | 67.10 | 67.70 | 67.70 | -2.45% | 49,200 |
| Aug 25, 2026 | 65.60 | 69.90 | 64.40 | 69.40 | 69.40 | 7.76% | 165,000 |
| Aug 24, 2026 | 59.45 | 65.90 | 59.00 | 64.40 | 64.40 | 9.34% | 256,800 |
| 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 |