Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 134.10
+3.60 (2.76%)
Mar 10, 2026, 11:10 AM IST
NSE:TBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.90 | 136.47 | 128.60 | 130.50 | 130.50 | -5.56% | 345,999 |
| Mar 6, 2026 | 141.70 | 141.70 | 137.30 | 138.18 | 138.18 | -1.81% | 118,947 |
| Mar 5, 2026 | 138.70 | 142.70 | 136.80 | 140.72 | 140.72 | 1.54% | 200,712 |
| Mar 4, 2026 | 138.10 | 139.85 | 136.01 | 138.59 | 138.59 | -1.99% | 247,582 |
| Mar 2, 2026 | 144.81 | 144.81 | 139.11 | 141.40 | 141.40 | -3.85% | 303,155 |
| Feb 27, 2026 | 148.07 | 150.50 | 146.05 | 147.06 | 147.06 | -0.46% | 183,178 |
| Feb 26, 2026 | 148.02 | 150.27 | 145.75 | 147.74 | 147.74 | -0.23% | 301,557 |
| Feb 25, 2026 | 149.00 | 150.55 | 147.05 | 148.08 | 148.08 | -0.04% | 164,504 |
| Feb 24, 2026 | 153.00 | 153.00 | 146.66 | 148.14 | 148.14 | -3.32% | 382,643 |
| Feb 23, 2026 | 156.00 | 156.00 | 151.50 | 153.22 | 153.22 | -0.53% | 170,002 |
| Feb 20, 2026 | 153.00 | 154.99 | 150.52 | 154.04 | 154.04 | 0.81% | 203,616 |
| Feb 19, 2026 | 155.91 | 156.89 | 152.00 | 152.80 | 152.80 | -1.67% | 189,895 |
| Feb 18, 2026 | 156.94 | 158.12 | 154.70 | 155.39 | 155.39 | -0.89% | 198,721 |
| Feb 17, 2026 | 157.00 | 159.69 | 154.59 | 156.79 | 156.79 | 0.64% | 200,702 |
| Feb 16, 2026 | 156.30 | 156.98 | 154.33 | 155.79 | 155.79 | -0.88% | 228,260 |
| Feb 13, 2026 | 163.00 | 163.00 | 156.55 | 157.18 | 157.18 | -3.73% | 268,630 |
| Feb 12, 2026 | 165.00 | 165.21 | 162.51 | 163.27 | 163.27 | -0.90% | 227,536 |
| Feb 11, 2026 | 169.92 | 170.90 | 164.10 | 164.75 | 164.75 | -2.62% | 380,619 |
| Feb 10, 2026 | 169.90 | 177.90 | 168.00 | 169.19 | 169.19 | 0.59% | 1,241,513 |
| Feb 9, 2026 | 164.00 | 173.38 | 163.38 | 168.19 | 168.19 | 4.27% | 2,223,717 |
| Feb 6, 2026 | 156.03 | 161.99 | 155.26 | 161.30 | 161.30 | 2.61% | 376,847 |
| Feb 5, 2026 | 159.75 | 160.64 | 156.65 | 157.19 | 157.19 | -1.85% | 183,149 |
| Feb 4, 2026 | 160.60 | 160.85 | 158.58 | 160.15 | 160.15 | -0.89% | 206,447 |
| Feb 3, 2026 | 159.00 | 165.00 | 155.04 | 161.59 | 161.59 | 7.77% | 662,282 |
| Feb 2, 2026 | 155.00 | 156.11 | 147.11 | 149.94 | 149.94 | -2.78% | 355,498 |
| Feb 1, 2026 | 161.00 | 161.70 | 153.34 | 154.23 | 154.23 | -3.97% | 371,414 |
| Jan 30, 2026 | 158.91 | 162.99 | 157.03 | 160.60 | 160.60 | 0.34% | 383,237 |
| Jan 29, 2026 | 165.00 | 165.08 | 159.00 | 160.05 | 160.05 | -2.51% | 355,938 |
| Jan 28, 2026 | 160.00 | 164.80 | 160.00 | 164.17 | 164.17 | 3.38% | 341,821 |
| Jan 27, 2026 | 164.60 | 164.84 | 155.98 | 158.80 | 158.80 | -2.83% | 622,414 |
| Jan 23, 2026 | 170.00 | 170.50 | 162.00 | 163.43 | 163.43 | -3.15% | 599,867 |
| Jan 22, 2026 | 174.50 | 174.88 | 167.00 | 168.74 | 168.74 | -1.76% | 1,112,892 |
| Jan 21, 2026 | 177.20 | 182.69 | 166.00 | 171.76 | 171.76 | 1.99% | 11,306,590 |
| Jan 20, 2026 | 166.05 | 171.50 | 164.11 | 168.41 | 168.41 | 2.23% | 2,487,927 |
| Jan 19, 2026 | 162.50 | 172.65 | 160.99 | 164.73 | 164.73 | 0.88% | 2,500,793 |
| Jan 16, 2026 | 164.84 | 165.50 | 162.00 | 163.30 | 163.30 | -0.93% | 535,022 |
| Jan 14, 2026 | 165.50 | 167.40 | 163.25 | 164.84 | 164.84 | 0.14% | 404,916 |
| Jan 13, 2026 | 168.00 | 169.65 | 163.13 | 164.61 | 164.61 | -0.97% | 652,542 |
| Jan 12, 2026 | 172.40 | 174.00 | 165.25 | 166.23 | 166.23 | -1.67% | 1,320,615 |
| Jan 9, 2026 | 168.60 | 177.69 | 165.00 | 169.06 | 169.06 | -0.94% | 6,534,738 |
| Jan 8, 2026 | 185.00 | 193.31 | 167.61 | 170.66 | 170.66 | -8.80% | 12,866,070 |
| Jan 7, 2026 | 167.50 | 190.37 | 165.75 | 187.13 | 187.13 | 15.39% | 29,201,440 |
| Jan 6, 2026 | 164.95 | 164.95 | 161.50 | 162.17 | 162.17 | -1.23% | 91,660 |
| Jan 5, 2026 | 166.51 | 168.40 | 163.14 | 164.19 | 164.19 | -1.85% | 112,879 |
| Jan 2, 2026 | 165.40 | 169.23 | 164.01 | 167.28 | 167.28 | 1.46% | 154,630 |
| Jan 1, 2026 | 165.02 | 165.50 | 163.41 | 164.88 | 164.88 | 0.09% | 37,743 |
| Dec 31, 2025 | 162.77 | 167.35 | 162.77 | 164.73 | 164.73 | 1.20% | 72,092 |
| Dec 30, 2025 | 164.53 | 164.53 | 161.21 | 162.77 | 162.77 | -1.32% | 70,813 |
| Dec 29, 2025 | 164.00 | 170.63 | 163.30 | 164.94 | 164.94 | 0.76% | 308,406 |
| Dec 26, 2025 | 161.20 | 167.35 | 160.02 | 163.69 | 163.69 | 1.09% | 338,415 |