Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
142.98
-11.03 (-7.16%)
May 11, 2026, 3:30 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026147.84157.00146.69154.01154.014.00%760,026
May 7, 2026150.21151.90147.10148.08148.08-1.25%298,543
May 6, 2026151.24155.70148.37149.95149.95-0.09%368,156
May 5, 2026145.76152.45144.29150.09150.092.97%390,643
May 4, 2026147.46148.29144.72145.76145.76-0.45%92,543
Apr 30, 2026144.90147.44142.00146.42146.420.90%140,649
Apr 29, 2026147.50149.46144.50145.12145.12-1.30%150,130
Apr 28, 2026149.13150.95145.50147.03147.03-1.77%144,457
Apr 27, 2026147.25151.00147.25149.68149.682.39%147,820
Apr 24, 2026149.32150.41144.02146.18146.18-2.10%162,020
Apr 23, 2026150.35151.33149.00149.31149.31-1.47%119,707
Apr 22, 2026149.90152.00149.25151.54151.540.35%133,963
Apr 21, 2026149.99153.69149.29151.01151.011.30%132,404
Apr 20, 2026151.40151.77146.91149.07149.07-0.53%207,646
Apr 17, 2026153.50153.50147.84149.87149.87-1.39%336,139
Apr 16, 2026150.10154.00147.80151.98151.982.03%341,109
Apr 15, 2026143.45149.78143.45148.95148.955.68%373,938
Apr 13, 2026138.00141.87135.31140.94140.94-0.42%220,321
Apr 10, 2026138.60143.59137.97141.54141.543.45%325,886
Apr 9, 2026139.01141.69135.00136.82136.82-2.33%326,944
Apr 8, 2026138.00141.50135.16140.09140.095.68%461,886
Apr 7, 2026131.90134.86130.41132.56132.56-0.23%226,092
Apr 6, 2026127.77136.50126.00132.87132.873.47%673,455
Apr 2, 2026122.99129.97115.32128.41128.411.88%408,399
Apr 1, 2026114.00127.20114.00126.04126.0413.03%692,983
Mar 30, 2026117.48118.80110.50111.51111.51-6.14%482,317
Mar 27, 2026124.79125.57116.71118.81118.81-5.27%388,596
Mar 25, 2026123.97128.98123.53125.42125.421.68%289,253
Mar 24, 2026126.99126.99120.39123.35123.351.85%285,112
Mar 23, 2026129.01129.01120.01121.11121.11-6.16%290,139
Mar 20, 2026130.19132.00128.11129.06129.06-0.12%170,159
Mar 19, 2026134.00134.00128.45129.21129.21-4.03%173,583
Mar 18, 2026130.60136.50130.51134.64134.643.34%166,661
Mar 17, 2026130.00131.58129.14130.29130.290.12%113,034
Mar 16, 2026133.00133.01128.00130.13130.13-1.21%185,352
Mar 13, 2026135.01135.01131.00131.72131.72-2.85%117,631
Mar 12, 2026132.99136.50130.35135.59135.591.60%223,478
Mar 11, 2026136.60137.84132.80133.46133.46-1.95%219,278
Mar 10, 2026135.00136.67132.03136.12136.124.31%195,475
Mar 9, 2026133.90136.47128.60130.50130.50-5.56%345,999
Mar 6, 2026141.70141.70137.30138.18138.18-1.81%118,947
Mar 5, 2026138.70142.70136.80140.72140.721.54%200,712
Mar 4, 2026138.10139.85136.01138.59138.59-1.99%247,582
Mar 2, 2026144.81144.81139.11141.40141.40-3.85%303,155
Feb 27, 2026148.07150.50146.05147.06147.06-0.46%183,178
Feb 26, 2026148.02150.27145.75147.74147.74-0.23%301,557
Feb 25, 2026149.00150.55147.05148.08148.08-0.04%164,504
Feb 24, 2026153.00153.00146.66148.14148.14-3.32%382,643
Feb 23, 2026156.00156.00151.50153.22153.22-0.53%170,002
Feb 20, 2026153.00154.99150.52154.04154.040.81%203,616