Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 185.70
-0.14 (-0.08%)
Sep 25, 2025, 3:29 PM IST
NSE:TBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 185.77 | 187.79 | 185.00 | 185.21 | 185.21 | -0.34% | 72,052 |
| Sep 24, 2025 | 190.45 | 191.58 | 185.00 | 185.84 | 185.84 | -2.32% | 160,824 |
| Sep 23, 2025 | 189.28 | 191.02 | 188.40 | 190.25 | 190.25 | 0.71% | 162,485 |
| Sep 22, 2025 | 188.25 | 191.00 | 187.70 | 188.91 | 188.91 | 0.48% | 132,045 |
| Sep 19, 2025 | 191.00 | 191.00 | 187.10 | 188.01 | 188.01 | -1.06% | 607,011 |
| Sep 18, 2025 | 194.35 | 196.00 | 188.32 | 190.02 | 190.02 | -1.24% | 483,766 |
| Sep 17, 2025 | 188.70 | 197.20 | 186.71 | 192.41 | 192.41 | 2.47% | 1,038,734 |
| Sep 16, 2025 | 186.60 | 190.09 | 186.60 | 187.77 | 187.77 | 0.28% | 100,295 |
| Sep 15, 2025 | 187.00 | 188.34 | 186.40 | 187.25 | 187.25 | 0.21% | 100,282 |
| Sep 12, 2025 | 188.49 | 191.70 | 186.00 | 186.85 | 186.85 | -0.47% | 167,047 |
| Sep 11, 2025 | 187.81 | 189.90 | 187.01 | 187.74 | 187.74 | 0.36% | 143,813 |
| Sep 10, 2025 | 189.80 | 192.50 | 185.99 | 187.06 | 187.06 | -0.89% | 193,438 |
| Sep 9, 2025 | 188.34 | 192.00 | 186.43 | 188.74 | 188.74 | 0.79% | 173,179 |
| Sep 8, 2025 | 183.84 | 192.53 | 183.61 | 187.26 | 187.26 | 2.03% | 202,602 |
| Sep 5, 2025 | 184.26 | 186.19 | 183.01 | 183.53 | 183.53 | -0.86% | 125,153 |
| Sep 4, 2025 | 188.60 | 188.65 | 185.00 | 185.13 | 185.13 | -0.71% | 77,017 |
| Sep 3, 2025 | 188.00 | 191.79 | 185.80 | 186.46 | 186.46 | -0.77% | 190,895 |
| Sep 2, 2025 | 187.00 | 190.00 | 186.22 | 187.90 | 187.90 | 0.10% | 158,933 |
| Sep 1, 2025 | 188.50 | 189.69 | 185.91 | 187.71 | 185.46 | 1.30% | 149,088 |
| Aug 29, 2025 | 187.50 | 189.80 | 183.64 | 185.31 | 183.09 | -0.75% | 140,273 |
| Aug 28, 2025 | 188.10 | 189.83 | 185.55 | 186.71 | 184.47 | -1.53% | 125,124 |
| Aug 26, 2025 | 190.40 | 192.20 | 187.55 | 189.61 | 187.34 | -0.42% | 137,783 |
| Aug 25, 2025 | 192.43 | 193.00 | 189.01 | 190.41 | 188.13 | -0.08% | 128,913 |
| Aug 22, 2025 | 191.44 | 192.62 | 189.11 | 190.56 | 188.28 | -0.46% | 93,413 |
| Aug 21, 2025 | 193.99 | 194.03 | 190.47 | 191.44 | 189.15 | -0.84% | 140,679 |
| Aug 20, 2025 | 192.60 | 195.89 | 190.11 | 193.06 | 190.75 | 0.29% | 262,908 |
| Aug 19, 2025 | 190.10 | 193.51 | 188.70 | 192.51 | 190.20 | 1.00% | 197,758 |
| Aug 18, 2025 | 191.90 | 192.90 | 188.50 | 190.61 | 188.33 | 1.35% | 173,310 |
| Aug 14, 2025 | 189.68 | 191.90 | 187.07 | 188.08 | 185.83 | 0.23% | 198,819 |
| Aug 13, 2025 | 190.96 | 192.40 | 187.01 | 187.65 | 185.40 | -1.15% | 259,660 |
| Aug 12, 2025 | 194.49 | 201.41 | 188.85 | 189.83 | 187.55 | -2.24% | 512,774 |
| Aug 11, 2025 | 187.84 | 197.40 | 185.41 | 194.17 | 191.84 | 3.37% | 622,127 |
| Aug 8, 2025 | 196.89 | 200.00 | 185.22 | 187.84 | 185.59 | -3.83% | 685,270 |
| Aug 7, 2025 | 204.00 | 204.50 | 193.70 | 195.33 | 192.99 | -9.05% | 1,905,865 |
| Aug 6, 2025 | 214.50 | 217.95 | 208.81 | 214.77 | 212.20 | 0.62% | 1,603,994 |
| Aug 5, 2025 | 201.00 | 216.44 | 193.51 | 213.45 | 210.89 | 6.66% | 3,386,206 |
| Aug 4, 2025 | 197.90 | 203.80 | 192.75 | 200.12 | 197.72 | 4.48% | 933,280 |
| Aug 1, 2025 | 184.19 | 196.30 | 183.61 | 191.53 | 189.23 | 4.46% | 650,899 |
| Jul 31, 2025 | 185.00 | 186.24 | 182.21 | 183.36 | 181.16 | -1.82% | 158,405 |
| Jul 30, 2025 | 189.00 | 189.95 | 185.95 | 186.76 | 184.52 | -1.31% | 101,043 |
| Jul 29, 2025 | 187.00 | 190.00 | 185.60 | 189.23 | 186.96 | 1.31% | 134,635 |
| Jul 28, 2025 | 190.90 | 191.24 | 185.37 | 186.78 | 184.54 | -1.27% | 133,674 |
| Jul 25, 2025 | 194.35 | 194.80 | 188.50 | 189.18 | 186.91 | -2.99% | 141,117 |
| Jul 24, 2025 | 197.90 | 199.38 | 194.50 | 195.02 | 192.68 | -1.45% | 186,291 |
| Jul 23, 2025 | 196.80 | 202.79 | 195.00 | 197.88 | 195.51 | 1.09% | 616,874 |
| Jul 22, 2025 | 197.67 | 203.94 | 194.80 | 195.75 | 193.40 | -0.76% | 304,613 |
| Jul 21, 2025 | 201.10 | 201.74 | 196.06 | 197.24 | 194.88 | -1.92% | 178,172 |
| Jul 18, 2025 | 203.31 | 206.85 | 199.94 | 201.10 | 198.69 | -0.82% | 410,606 |
| Jul 17, 2025 | 197.54 | 209.20 | 196.05 | 202.76 | 200.33 | 3.34% | 1,619,756 |
| Jul 16, 2025 | 197.16 | 201.95 | 195.50 | 196.21 | 193.86 | 0.09% | 453,643 |