TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 67.00
-0.30 (-0.45%)
May 7, 2026, 3:20 PM IST
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 60.75 | 62.60 | 59.10 | 62.55 | 62.55 | 1.21% | 30,600 |
| Apr 1, 2026 | 60.40 | 64.00 | 60.40 | 61.80 | 61.80 | 6.83% | 18,600 |
| Mar 30, 2026 | 59.00 | 61.00 | 56.00 | 57.85 | 57.85 | -2.36% | 61,800 |
| Mar 27, 2026 | 58.05 | 61.00 | 58.00 | 59.25 | 59.25 | -2.31% | 179,400 |
| Mar 25, 2026 | 60.75 | 64.00 | 60.00 | 60.65 | 60.65 | 3.15% | 50,400 |
| Mar 24, 2026 | 62.00 | 62.00 | 57.00 | 58.80 | 58.80 | -1.09% | 40,800 |
| Mar 23, 2026 | 61.00 | 61.00 | 58.80 | 59.45 | 59.45 | -3.41% | 27,600 |
| Mar 20, 2026 | 63.65 | 64.15 | 61.00 | 61.55 | 61.55 | -5.45% | 27,600 |
| Mar 19, 2026 | 63.50 | 65.95 | 63.50 | 65.10 | 65.10 | -1.74% | 64,800 |
| Mar 18, 2026 | 62.05 | 69.75 | 62.05 | 66.25 | 66.25 | 11.53% | 34,200 |
| Mar 17, 2026 | 56.50 | 61.00 | 55.00 | 59.40 | 59.40 | 5.13% | 82,800 |
| Mar 16, 2026 | 58.10 | 60.40 | 55.55 | 56.50 | 56.50 | -5.44% | 96,000 |
| Mar 13, 2026 | 63.00 | 63.45 | 59.50 | 59.75 | 59.75 | -4.02% | 24,600 |
| Mar 12, 2026 | 62.90 | 63.60 | 62.00 | 62.25 | 62.25 | -1.97% | 29,400 |
| Mar 11, 2026 | 63.40 | 64.00 | 63.40 | 63.50 | 63.50 | -1.32% | 4,800 |
| Mar 10, 2026 | 64.10 | 66.20 | 63.55 | 64.35 | 64.35 | 1.58% | 25,800 |
| Mar 9, 2026 | 64.05 | 65.05 | 62.60 | 63.35 | 63.35 | -5.45% | 29,400 |
| Mar 6, 2026 | 65.60 | 68.00 | 65.60 | 67.00 | 67.00 | 4.04% | 12,600 |
| Mar 5, 2026 | 65.30 | 66.80 | 64.20 | 64.40 | 64.40 | -1.45% | 16,200 |
| Mar 4, 2026 | 68.60 | 68.60 | 63.05 | 65.35 | 65.35 | -6.98% | 32,400 |
| Mar 2, 2026 | 69.05 | 71.00 | 68.60 | 70.25 | 70.25 | -2.23% | 15,000 |
| Feb 27, 2026 | 68.50 | 72.50 | 68.50 | 71.85 | 71.85 | 5.43% | 8,400 |
| Feb 26, 2026 | 69.45 | 70.70 | 67.90 | 68.15 | 68.15 | -1.87% | 23,400 |
| Feb 25, 2026 | 71.50 | 71.50 | 68.55 | 69.45 | 69.45 | -2.80% | 10,800 |
| Feb 24, 2026 | 71.00 | 72.40 | 71.00 | 71.45 | 71.45 | 0.63% | 5,400 |
| Feb 23, 2026 | 74.95 | 74.95 | 70.45 | 71.00 | 71.00 | -1.39% | 19,200 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,200 |
| Feb 19, 2026 | 72.00 | 72.00 | 71.25 | 72.00 | 72.00 | -0.48% | 18,600 |