Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 296.55
-9.55 (-3.12%)
Aug 28, 2026, 2:20 PM IST
NSE:TBZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 306.00 | 311.25 | 300.40 | 300.50 | - | -1.83% | 554,253 |
| Aug 27, 2026 | 308.05 | 312.70 | 300.40 | 306.10 | 306.10 | 0.10% | 1,842,044 |
| Aug 26, 2026 | 283.00 | 309.20 | 277.05 | 305.80 | 305.80 | 9.08% | 3,967,359 |
| Aug 25, 2026 | 285.00 | 285.40 | 269.80 | 280.35 | 280.35 | -2.04% | 1,016,012 |
| Aug 24, 2026 | 280.45 | 289.80 | 280.00 | 286.20 | 286.20 | 2.40% | 1,358,747 |
| Aug 21, 2026 | 252.50 | 291.00 | 250.20 | 279.50 | 279.50 | 12.32% | 7,128,781 |
| Aug 20, 2026 | 251.05 | 251.50 | 248.00 | 248.85 | 248.85 | 0.32% | 267,092 |
| Aug 19, 2026 | 251.25 | 253.85 | 247.50 | 248.05 | 248.05 | -1.19% | 306,767 |
| Aug 18, 2026 | 241.50 | 252.10 | 241.45 | 251.05 | 251.05 | 3.02% | 437,112 |
| Aug 17, 2026 | 252.00 | 252.00 | 242.00 | 243.70 | 243.70 | -3.04% | 536,210 |
| Aug 14, 2026 | 248.95 | 255.00 | 243.10 | 251.35 | 251.35 | 1.58% | 857,584 |
| Aug 13, 2026 | 237.75 | 250.95 | 236.60 | 247.45 | 247.45 | 4.45% | 1,751,789 |
| Aug 12, 2026 | 270.70 | 271.00 | 232.50 | 236.90 | 236.90 | -16.01% | 4,748,902 |
| Aug 11, 2026 | 277.60 | 288.50 | 275.00 | 282.05 | 282.05 | 2.17% | 1,576,487 |
| Aug 10, 2026 | 274.05 | 284.45 | 271.15 | 276.05 | 276.05 | 1.12% | 1,294,881 |
| Aug 7, 2026 | 271.90 | 280.90 | 271.00 | 273.00 | 273.00 | 0.74% | 922,618 |
| Aug 6, 2026 | 273.45 | 274.90 | 265.10 | 271.00 | 271.00 | -0.40% | 926,047 |
| Aug 5, 2026 | 276.00 | 278.75 | 266.55 | 272.10 | 272.10 | -1.36% | 1,116,952 |
| Aug 4, 2026 | 286.50 | 286.50 | 271.60 | 275.85 | 275.85 | -4.12% | 1,227,601 |
| Aug 3, 2026 | 277.50 | 292.00 | 275.00 | 287.70 | 287.70 | 4.11% | 1,976,511 |
| Jul 31, 2026 | 277.91 | 284.73 | 274.06 | 276.34 | 276.34 | -1.16% | 1,065,118 |
| Jul 30, 2026 | 274.90 | 286.89 | 271.32 | 279.57 | 279.57 | 1.85% | 2,094,110 |
| Jul 29, 2026 | 289.76 | 295.70 | 265.25 | 274.48 | 274.48 | -5.71% | 3,605,689 |
| Jul 28, 2026 | 282.39 | 293.90 | 271.72 | 291.10 | 291.10 | 3.88% | 4,091,175 |
| Jul 27, 2026 | 260.39 | 283.00 | 260.39 | 280.22 | 280.22 | 8.24% | 2,863,637 |
| Jul 24, 2026 | 263.91 | 267.30 | 256.14 | 258.89 | 258.89 | -2.92% | 951,116 |
| Jul 23, 2026 | 264.20 | 274.00 | 262.45 | 266.67 | 266.67 | 0.87% | 1,834,233 |
| Jul 22, 2026 | 261.00 | 270.60 | 258.81 | 264.37 | 264.37 | 1.79% | 2,154,743 |
| Jul 21, 2026 | 256.50 | 268.38 | 246.41 | 259.73 | 259.73 | 1.61% | 2,485,461 |
| Jul 20, 2026 | 258.90 | 261.79 | 250.89 | 255.62 | 255.62 | -0.97% | 938,424 |
| Jul 17, 2026 | 256.90 | 264.00 | 253.83 | 258.13 | 258.13 | 0.82% | 1,841,342 |
| Jul 16, 2026 | 261.50 | 263.48 | 252.71 | 256.03 | 256.03 | -2.31% | 1,776,038 |
| Jul 15, 2026 | 263.40 | 274.99 | 256.00 | 262.09 | 262.09 | 0.82% | 8,586,056 |
| Jul 14, 2026 | 225.11 | 264.95 | 222.85 | 259.97 | 259.97 | 15.49% | 17,278,320 |
| Jul 13, 2026 | 227.84 | 236.70 | 223.20 | 225.11 | 225.11 | -1.41% | 1,652,537 |
| Jul 10, 2026 | 236.00 | 240.90 | 223.35 | 228.34 | 228.34 | -1.39% | 3,068,722 |
| Jul 9, 2026 | 203.82 | 242.04 | 203.28 | 231.55 | 231.55 | 14.80% | 14,601,407 |
| Jul 8, 2026 | 197.81 | 224.98 | 196.29 | 201.70 | 201.70 | 1.50% | 5,632,167 |
| Jul 7, 2026 | 190.00 | 204.90 | 188.58 | 198.71 | 198.71 | 5.56% | 3,116,350 |
| Jul 6, 2026 | 194.80 | 195.47 | 187.15 | 188.24 | 188.24 | -2.28% | 211,207 |
| Jul 3, 2026 | 192.80 | 194.80 | 190.24 | 192.63 | 192.63 | 0.49% | 162,735 |
| Jul 2, 2026 | 192.80 | 193.88 | 188.54 | 191.70 | 191.70 | 0.22% | 230,769 |
| Jul 1, 2026 | 195.12 | 202.50 | 190.06 | 191.27 | 191.27 | -1.97% | 659,765 |
| Jun 30, 2026 | 188.24 | 199.00 | 188.00 | 195.12 | 195.12 | 3.13% | 1,135,338 |
| Jun 29, 2026 | 185.65 | 194.78 | 184.61 | 189.19 | 189.19 | 1.90% | 422,874 |
| Jun 25, 2026 | 188.80 | 191.00 | 184.02 | 185.67 | 185.67 | -2.01% | 202,462 |
| Jun 24, 2026 | 191.00 | 191.45 | 184.15 | 189.48 | 189.48 | -0.37% | 323,973 |
| Jun 23, 2026 | 191.58 | 195.35 | 186.30 | 190.19 | 190.19 | -0.60% | 322,868 |
| Jun 22, 2026 | 188.88 | 192.98 | 186.00 | 191.34 | 191.34 | 1.30% | 315,612 |
| Jun 19, 2026 | 189.40 | 194.84 | 187.20 | 188.88 | 188.88 | -0.42% | 360,453 |