Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 111.51
-7.30 (-6.14%)
Mar 30, 2026, 3:29 PM IST
NSE:TBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 117.48 | 118.80 | 110.50 | 111.51 | 111.51 | -6.14% | 482,317 |
| Mar 27, 2026 | 124.79 | 125.57 | 116.71 | 118.81 | 118.81 | -5.27% | 388,596 |
| Mar 25, 2026 | 123.97 | 128.98 | 123.53 | 125.42 | 125.42 | 1.68% | 289,253 |
| Mar 24, 2026 | 126.99 | 126.99 | 120.39 | 123.35 | 123.35 | 1.85% | 285,112 |
| Mar 23, 2026 | 129.01 | 129.01 | 120.01 | 121.11 | 121.11 | -6.16% | 290,139 |
| Mar 20, 2026 | 130.19 | 132.00 | 128.11 | 129.06 | 129.06 | -0.12% | 170,159 |
| Mar 19, 2026 | 134.00 | 134.00 | 128.45 | 129.21 | 129.21 | -4.03% | 173,583 |
| Mar 18, 2026 | 130.60 | 136.50 | 130.51 | 134.64 | 134.64 | 3.34% | 166,661 |
| Mar 17, 2026 | 130.00 | 131.58 | 129.14 | 130.29 | 130.29 | 0.12% | 113,034 |
| Mar 16, 2026 | 133.00 | 133.01 | 128.00 | 130.13 | 130.13 | -1.21% | 185,352 |
| Mar 13, 2026 | 135.01 | 135.01 | 131.00 | 131.72 | 131.72 | -2.85% | 117,631 |
| Mar 12, 2026 | 132.99 | 136.50 | 130.35 | 135.59 | 135.59 | 1.60% | 223,478 |
| Mar 11, 2026 | 136.60 | 137.84 | 132.80 | 133.46 | 133.46 | -1.95% | 219,278 |
| Mar 10, 2026 | 135.00 | 136.67 | 132.03 | 136.12 | 136.12 | 4.31% | 195,475 |
| 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 |