Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 188.40
-2.01 (-1.06%)
Aug 26, 2025, 3:30 PM IST
NSE:TBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 190.40 | 192.20 | 187.55 | 189.61 | 189.61 | -0.42% | 137,783 |
| Aug 25, 2025 | 192.43 | 193.00 | 189.01 | 190.41 | 190.41 | -0.08% | 128,998 |
| Aug 22, 2025 | 191.44 | 192.62 | 189.11 | 190.56 | 190.56 | -0.46% | 93,413 |
| Aug 21, 2025 | 193.99 | 194.03 | 190.47 | 191.44 | 191.44 | -0.84% | 140,679 |
| Aug 20, 2025 | 192.60 | 195.89 | 190.11 | 193.06 | 193.06 | 0.29% | 262,908 |
| Aug 19, 2025 | 190.10 | 193.51 | 188.70 | 192.51 | 192.51 | 1.00% | 197,758 |
| Aug 18, 2025 | 191.90 | 192.90 | 188.50 | 190.61 | 190.61 | 1.35% | 173,765 |
| Aug 14, 2025 | 189.68 | 191.90 | 187.07 | 188.08 | 188.08 | 0.23% | 198,819 |
| Aug 13, 2025 | 190.96 | 192.40 | 187.01 | 187.65 | 187.65 | -1.15% | 259,660 |
| Aug 12, 2025 | 194.49 | 201.41 | 188.85 | 189.83 | 189.83 | -2.24% | 512,774 |
| Aug 11, 2025 | 187.84 | 197.40 | 185.41 | 194.17 | 194.17 | 3.37% | 623,141 |
| Aug 8, 2025 | 196.89 | 200.00 | 185.22 | 187.84 | 187.84 | -3.83% | 685,270 |
| Aug 7, 2025 | 204.00 | 204.50 | 193.70 | 195.33 | 195.33 | -9.05% | 1,905,865 |
| Aug 6, 2025 | 214.50 | 217.95 | 208.81 | 214.77 | 214.77 | 0.62% | 1,603,994 |
| Aug 5, 2025 | 201.00 | 216.44 | 193.51 | 213.45 | 213.45 | 6.66% | 3,386,206 |
| Aug 4, 2025 | 197.90 | 203.80 | 192.75 | 200.12 | 200.12 | 4.48% | 933,280 |
| Aug 1, 2025 | 184.19 | 196.30 | 183.61 | 191.53 | 191.53 | 4.46% | 650,899 |
| Jul 31, 2025 | 185.00 | 186.24 | 182.21 | 183.36 | 183.36 | -1.82% | 158,415 |
| Jul 30, 2025 | 189.00 | 189.95 | 185.95 | 186.76 | 186.76 | -1.31% | 101,043 |
| Jul 29, 2025 | 187.00 | 190.00 | 185.60 | 189.23 | 189.23 | 1.31% | 134,635 |
| Jul 28, 2025 | 190.90 | 191.24 | 185.37 | 186.78 | 186.78 | -1.27% | 133,674 |
| Jul 25, 2025 | 194.35 | 194.80 | 188.50 | 189.18 | 189.18 | -2.99% | 141,117 |
| Jul 24, 2025 | 197.90 | 199.38 | 194.50 | 195.02 | 195.02 | -1.45% | 186,291 |
| Jul 23, 2025 | 196.80 | 202.79 | 195.00 | 197.88 | 197.88 | 1.09% | 616,874 |
| Jul 22, 2025 | 197.67 | 203.94 | 194.80 | 195.75 | 195.75 | -0.76% | 304,613 |
| Jul 21, 2025 | 201.10 | 201.74 | 196.06 | 197.24 | 197.24 | -1.92% | 178,172 |
| Jul 18, 2025 | 203.31 | 206.85 | 199.94 | 201.10 | 201.10 | -0.82% | 410,606 |
| Jul 17, 2025 | 197.54 | 209.20 | 196.05 | 202.76 | 202.76 | 3.34% | 1,619,756 |
| Jul 16, 2025 | 197.16 | 201.95 | 195.50 | 196.21 | 196.21 | 0.09% | 453,643 |
| Jul 15, 2025 | 189.90 | 203.45 | 189.73 | 196.03 | 196.03 | 3.87% | 972,564 |
| Jul 14, 2025 | 188.10 | 192.75 | 187.60 | 188.72 | 188.72 | -0.44% | 105,372 |
| Jul 11, 2025 | 194.12 | 194.81 | 189.00 | 189.56 | 189.56 | -2.35% | 157,540 |
| Jul 10, 2025 | 193.89 | 195.36 | 191.31 | 194.12 | 194.12 | 0.90% | 82,915 |
| Jul 9, 2025 | 195.00 | 196.86 | 192.00 | 192.39 | 192.39 | -1.54% | 128,573 |
| Jul 8, 2025 | 200.30 | 202.00 | 193.80 | 195.40 | 195.40 | -1.66% | 308,307 |
| Jul 7, 2025 | 194.90 | 202.30 | 193.18 | 198.69 | 198.69 | 2.11% | 807,264 |
| Jul 4, 2025 | 189.00 | 201.33 | 188.50 | 194.59 | 194.59 | 2.98% | 1,065,412 |
| Jul 3, 2025 | 189.31 | 191.01 | 187.77 | 188.96 | 188.96 | 0.15% | 80,073 |
| Jul 2, 2025 | 192.30 | 193.00 | 187.12 | 188.68 | 188.68 | -1.73% | 175,690 |
| Jul 1, 2025 | 187.00 | 195.45 | 185.66 | 192.00 | 192.00 | 2.64% | 607,310 |
| Jun 30, 2025 | 187.50 | 188.01 | 185.56 | 187.07 | 187.07 | 0.80% | 100,925 |
| Jun 27, 2025 | 188.50 | 189.84 | 185.11 | 185.58 | 185.58 | -0.71% | 113,407 |
| Jun 26, 2025 | 187.00 | 189.00 | 186.15 | 186.90 | 186.90 | 0.46% | 104,652 |
| Jun 25, 2025 | 184.92 | 189.90 | 184.53 | 186.04 | 186.04 | 1.69% | 331,058 |
| Jun 24, 2025 | 185.00 | 188.94 | 182.01 | 182.94 | 182.94 | -0.07% | 154,086 |
| Jun 23, 2025 | 183.70 | 185.00 | 182.48 | 183.06 | 183.06 | -1.79% | 87,941 |
| Jun 20, 2025 | 184.00 | 188.64 | 183.10 | 186.40 | 186.40 | 1.33% | 97,890 |
| Jun 19, 2025 | 186.00 | 188.75 | 182.99 | 183.95 | 183.95 | -1.80% | 100,079 |
| Jun 18, 2025 | 188.31 | 191.31 | 186.81 | 187.33 | 187.33 | -0.52% | 77,531 |
| Jun 17, 2025 | 193.50 | 193.50 | 187.53 | 188.31 | 188.31 | -1.71% | 88,022 |