Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
168.74
-3.02 (-1.76%)
Jan 22, 2026, 3:30 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026174.50174.88167.00168.74168.74-1.76%1,112,892
Jan 21, 2026177.20182.69166.00171.76171.761.99%11,306,590
Jan 20, 2026166.05171.50164.11168.41168.412.23%2,487,927
Jan 19, 2026162.50172.65160.99164.73164.730.88%2,500,793
Jan 16, 2026164.84165.50162.00163.30163.30-0.93%535,022
Jan 14, 2026165.50167.40163.25164.84164.840.14%404,916
Jan 13, 2026168.00169.65163.13164.61164.61-0.97%652,542
Jan 12, 2026172.40174.00165.25166.23166.23-1.67%1,320,615
Jan 9, 2026168.60177.69165.00169.06169.06-0.94%6,534,738
Jan 8, 2026185.00193.31167.61170.66170.66-8.80%12,866,070
Jan 7, 2026167.50190.37165.75187.13187.1315.39%29,201,440
Jan 6, 2026164.95164.95161.50162.17162.17-1.23%91,660
Jan 5, 2026166.51168.40163.14164.19164.19-1.85%112,879
Jan 2, 2026165.40169.23164.01167.28167.281.46%154,630
Jan 1, 2026165.02165.50163.41164.88164.880.09%37,743
Dec 31, 2025162.77167.35162.77164.73164.731.20%72,092
Dec 30, 2025164.53164.53161.21162.77162.77-1.32%70,813
Dec 29, 2025164.00170.63163.30164.94164.940.76%308,406
Dec 26, 2025161.20167.35160.02163.69163.691.09%338,415
Dec 24, 2025163.57165.75161.27161.93161.93-1.50%61,646
Dec 23, 2025163.30166.40162.40164.39164.390.69%102,686
Dec 22, 2025162.85164.84161.71163.26163.261.51%86,935
Dec 19, 2025160.46163.04159.66160.83160.83-0.02%69,127
Dec 18, 2025159.05162.26155.00160.86160.860.83%191,664
Dec 17, 2025161.50163.27158.81159.54159.54-1.71%123,549
Dec 16, 2025164.26164.59161.00162.31162.31-1.19%95,735
Dec 15, 2025164.00167.70163.41164.26164.26-0.05%112,034
Dec 12, 2025163.01165.26163.01164.35164.350.80%80,757
Dec 11, 2025163.00164.40160.19163.05163.050.09%126,932
Dec 10, 2025163.93168.57162.15162.91162.91-0.12%103,754
Dec 9, 2025162.10166.00159.00163.11163.11-0.45%210,334
Dec 8, 2025168.25169.97160.99163.85163.85-2.63%164,724
Dec 5, 2025171.39171.39167.00168.27168.27-1.79%123,232
Dec 4, 2025171.10173.56170.35171.33171.330.15%89,590
Dec 3, 2025173.10175.06170.70171.07171.07-1.92%78,919
Dec 2, 2025175.50175.76172.62174.42174.42-1.06%78,637
Dec 1, 2025177.00179.06175.01176.29176.290.51%161,808
Nov 28, 2025174.07176.85173.20175.39175.390.76%63,124
Nov 27, 2025172.97174.95172.50174.07174.070.73%58,212
Nov 26, 2025171.11175.00171.11172.80172.801.09%146,421
Nov 25, 2025172.95174.21170.00170.94170.94-1.16%173,282
Nov 24, 2025178.01180.78171.90172.95172.95-3.06%195,982
Nov 21, 2025182.50182.51178.00178.41178.41-1.40%140,884
Nov 20, 2025185.10186.00180.00180.94180.94-1.98%253,778
Nov 19, 2025188.28190.91183.15184.60184.60-1.46%286,756
Nov 18, 2025191.75192.04186.71187.34187.34-2.04%216,264
Nov 17, 2025195.00197.92190.81191.24191.240.51%773,344
Nov 14, 2025193.58193.58183.00190.27190.27-0.63%456,448
Nov 13, 2025195.00198.34190.82191.47191.47-0.78%346,465
Nov 12, 2025192.50197.00189.57192.98192.981.37%423,662