Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 574.85
+27.35 (5.00%)
Sep 17, 2026, 3:29 PM IST
NSE:TBZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 558.00 | 574.85 | 555.10 | 574.85 | 574.85 | 5.00% | 268,358 |
| Sep 16, 2026 | 525.95 | 550.65 | 505.10 | 547.50 | 547.50 | 4.40% | 1,564,537 |
| Sep 15, 2026 | 552.60 | 552.60 | 511.40 | 524.45 | 524.45 | -0.35% | 1,933,695 |
| Sep 11, 2026 | 485.20 | 526.30 | 476.20 | 526.30 | 526.30 | 5.00% | 2,734,893 |
| Sep 10, 2026 | 511.00 | 542.90 | 501.25 | 501.25 | 501.25 | -4.99% | 1,594,014 |
| Sep 9, 2026 | 583.05 | 583.05 | 527.55 | 527.60 | 527.60 | -4.99% | 5,742,152 |
| Sep 8, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | 4.99% | 188,891 |
| Sep 7, 2026 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 9.99% | 318,752 |
| Sep 4, 2026 | 456.00 | 480.85 | 456.00 | 480.85 | 480.85 | 10.00% | 3,486,401 |
| Sep 3, 2026 | 414.00 | 457.15 | 402.30 | 437.15 | 437.15 | 4.52% | 6,949,776 |
| Sep 2, 2026 | 380.00 | 430.00 | 379.05 | 418.25 | 418.25 | 14.81% | 27,976,693 |
| Sep 1, 2026 | 315.00 | 366.80 | 313.10 | 366.80 | 364.30 | 19.99% | 14,134,183 |
| Aug 31, 2026 | 309.85 | 309.85 | 292.65 | 305.70 | 303.62 | 1.33% | 1,158,968 |
| Aug 28, 2026 | 306.00 | 311.25 | 294.80 | 301.70 | 299.64 | -1.44% | 998,166 |
| Aug 27, 2026 | 308.05 | 312.70 | 300.40 | 306.10 | 304.01 | 0.10% | 1,842,044 |
| Aug 26, 2026 | 283.00 | 309.20 | 277.05 | 305.80 | 303.72 | 9.08% | 3,967,359 |
| Aug 25, 2026 | 285.00 | 285.40 | 269.80 | 280.35 | 278.44 | -2.04% | 1,016,012 |
| Aug 24, 2026 | 280.45 | 289.80 | 280.00 | 286.20 | 284.25 | 2.40% | 1,358,747 |
| Aug 21, 2026 | 252.50 | 291.00 | 250.20 | 279.50 | 277.60 | 12.32% | 7,128,781 |
| Aug 20, 2026 | 251.05 | 251.50 | 248.00 | 248.85 | 247.15 | 0.32% | 267,092 |
| Aug 19, 2026 | 251.25 | 253.85 | 247.50 | 248.05 | 246.36 | -1.19% | 306,767 |
| Aug 18, 2026 | 241.50 | 252.10 | 241.45 | 251.05 | 249.34 | 3.02% | 437,112 |
| Aug 17, 2026 | 252.00 | 252.00 | 242.00 | 243.70 | 242.04 | -3.04% | 536,210 |
| Aug 14, 2026 | 248.95 | 255.00 | 243.10 | 251.35 | 249.64 | 1.58% | 857,584 |
| Aug 13, 2026 | 237.75 | 250.95 | 236.60 | 247.45 | 245.76 | 4.45% | 1,751,789 |
| Aug 12, 2026 | 270.70 | 271.00 | 232.50 | 236.90 | 235.29 | -16.01% | 4,748,902 |
| Aug 11, 2026 | 277.60 | 288.50 | 275.00 | 282.05 | 280.13 | 2.17% | 1,576,487 |
| Aug 10, 2026 | 274.05 | 284.45 | 271.15 | 276.05 | 274.17 | 1.12% | 1,294,881 |
| Aug 7, 2026 | 271.90 | 280.90 | 271.00 | 273.00 | 271.14 | 0.74% | 922,618 |
| Aug 6, 2026 | 273.45 | 274.90 | 265.10 | 271.00 | 269.15 | -0.40% | 926,047 |
| Aug 5, 2026 | 276.00 | 278.75 | 266.55 | 272.10 | 270.25 | -1.36% | 1,116,952 |
| Aug 4, 2026 | 286.50 | 286.50 | 271.60 | 275.85 | 273.97 | -4.12% | 1,227,601 |
| Aug 3, 2026 | 277.50 | 292.00 | 275.00 | 287.70 | 285.74 | 4.11% | 1,976,511 |
| Jul 31, 2026 | 277.91 | 284.73 | 274.06 | 276.34 | 274.46 | -1.16% | 1,065,118 |
| Jul 30, 2026 | 274.90 | 286.89 | 271.32 | 279.57 | 277.66 | 1.85% | 2,094,110 |
| Jul 29, 2026 | 289.76 | 295.70 | 265.25 | 274.48 | 272.61 | -5.71% | 3,605,689 |
| Jul 28, 2026 | 282.39 | 293.90 | 271.72 | 291.10 | 289.12 | 3.88% | 4,091,175 |
| Jul 27, 2026 | 260.39 | 283.00 | 260.39 | 280.22 | 278.31 | 8.24% | 2,863,637 |
| Jul 24, 2026 | 263.91 | 267.30 | 256.14 | 258.89 | 257.13 | -2.92% | 951,116 |
| Jul 23, 2026 | 264.20 | 274.00 | 262.45 | 266.67 | 264.85 | 0.87% | 1,834,233 |
| Jul 22, 2026 | 261.00 | 270.60 | 258.81 | 264.37 | 262.57 | 1.79% | 2,154,743 |
| Jul 21, 2026 | 256.50 | 268.38 | 246.41 | 259.73 | 257.96 | 1.61% | 2,485,461 |
| Jul 20, 2026 | 258.90 | 261.79 | 250.89 | 255.62 | 253.88 | -0.97% | 938,424 |
| Jul 17, 2026 | 256.90 | 264.00 | 253.83 | 258.13 | 256.37 | 0.82% | 1,841,342 |
| Jul 16, 2026 | 261.50 | 263.48 | 252.71 | 256.03 | 254.28 | -2.31% | 1,776,038 |
| Jul 15, 2026 | 263.40 | 274.99 | 256.00 | 262.09 | 260.30 | 0.82% | 8,586,056 |
| Jul 14, 2026 | 225.11 | 264.95 | 222.85 | 259.97 | 258.20 | 15.49% | 17,278,323 |
| Jul 13, 2026 | 227.84 | 236.70 | 223.20 | 225.11 | 223.58 | -1.41% | 1,652,537 |
| Jul 10, 2026 | 236.00 | 240.90 | 223.35 | 228.34 | 226.78 | -1.39% | 3,068,722 |
| Jul 9, 2026 | 203.82 | 242.04 | 203.28 | 231.55 | 229.97 | 14.80% | 14,601,407 |