TBI Corn Limited (NSE:TBI)
India · Delayed Price · Currency is INR 74.00
+0.80 (1.09%)
Oct 7, 2026, 3:25 PM IST
TBI Corn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 71.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.09% | 42,000 |
| Oct 6, 2026 | 74.00 | 74.90 | 71.30 | 73.20 | 73.20 | -1.94% | 57,600 |
| Oct 5, 2026 | 68.55 | 76.95 | 66.65 | 74.65 | 74.65 | 10.51% | 80,400 |
| Oct 1, 2026 | 70.15 | 71.10 | 65.00 | 67.55 | 67.55 | -6.18% | 55,800 |
| Sep 30, 2026 | 75.05 | 77.00 | 71.50 | 72.00 | 72.00 | -5.14% | 31,800 |
| Sep 29, 2026 | 70.40 | 76.00 | 69.00 | 75.90 | 75.90 | 8.90% | 102,600 |
| Sep 28, 2026 | 72.00 | 73.00 | 69.15 | 69.70 | 69.70 | -3.13% | 14,400 |
| Sep 25, 2026 | 73.90 | 75.00 | 71.10 | 71.95 | 71.95 | -3.68% | 24,000 |
| Sep 24, 2026 | 74.00 | 75.75 | 71.25 | 74.70 | 74.70 | 0.95% | 14,400 |
| Sep 23, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.96% | 36,000 |
| Sep 22, 2026 | 79.95 | 80.00 | 76.30 | 77.05 | 77.05 | -2.71% | 28,800 |
| Sep 21, 2026 | 83.25 | 83.25 | 73.00 | 79.20 | 79.20 | -3.94% | 67,200 |
| Sep 18, 2026 | 78.00 | 83.20 | 78.00 | 82.45 | 82.45 | 6.87% | 28,800 |
| Sep 17, 2026 | 79.75 | 80.50 | 76.20 | 77.15 | 77.15 | -0.96% | 49,200 |
| Sep 16, 2026 | 78.35 | 81.30 | 75.25 | 77.90 | 77.90 | -0.57% | 39,600 |
| Sep 15, 2026 | 87.50 | 91.00 | 77.00 | 78.35 | 78.35 | -10.71% | 120,600 |
| Sep 11, 2026 | 84.65 | 88.95 | 80.00 | 87.75 | 87.75 | 6.17% | 187,800 |
| 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 |