Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
225.11
-3.23 (-1.41%)
Jul 13, 2026, 3:30 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026236.00240.90223.35228.34228.34-1.39%3,068,722
Jul 9, 2026203.82242.04203.28231.55231.5514.80%14,601,407
Jul 8, 2026197.81224.98196.29201.70201.701.50%5,632,167
Jul 7, 2026190.00204.90188.58198.71198.715.56%3,116,350
Jul 6, 2026194.80195.47187.15188.24188.24-2.28%211,207
Jul 3, 2026192.80194.80190.24192.63192.630.49%162,735
Jul 2, 2026192.80193.88188.54191.70191.700.22%230,769
Jul 1, 2026195.12202.50190.06191.27191.27-1.97%659,765
Jun 30, 2026188.24199.00188.00195.12195.123.13%1,135,338
Jun 29, 2026185.65194.78184.61189.19189.191.90%422,874
Jun 25, 2026188.80191.00184.02185.67185.67-2.01%202,462
Jun 24, 2026191.00191.45184.15189.48189.48-0.37%323,973
Jun 23, 2026191.58195.35186.30190.19190.19-0.60%322,868
Jun 22, 2026188.88192.98186.00191.34191.341.30%315,612
Jun 19, 2026189.40194.84187.20188.88188.88-0.42%360,453
Jun 18, 2026195.00195.99189.01189.67189.67-2.43%415,783
Jun 17, 2026196.70201.50192.99194.40194.40-0.74%839,612
Jun 16, 2026188.38197.51187.90195.85195.854.31%1,532,823
Jun 15, 2026186.00192.02182.81187.76187.762.17%1,334,062
Jun 12, 2026168.00189.50168.00183.77183.7710.64%4,353,315
Jun 11, 2026166.50171.36164.52166.09166.09-1.08%182,338
Jun 10, 2026169.50175.70165.00167.90167.90-1.02%484,722
Jun 9, 2026165.78171.00164.26169.63169.634.00%344,290
Jun 8, 2026167.16174.10162.00163.11163.11-2.42%344,441
Jun 5, 2026176.00176.95163.01167.16167.16-4.76%582,450
Jun 4, 2026177.49179.06174.20175.51175.51-1.12%370,294
Jun 3, 2026178.84183.59174.85177.49177.49-0.75%770,397
Jun 2, 2026171.99189.00170.10178.84178.843.16%3,843,954
Jun 1, 2026177.99178.58166.01173.37173.374.76%5,506,860
May 29, 2026153.39165.49146.30165.49165.4920.00%6,304,047
May 27, 2026139.82140.80136.10137.91137.91-0.56%215,597
May 26, 2026136.00141.05135.53138.68138.681.98%196,177
May 25, 2026135.00137.80135.00135.99135.991.13%132,450
May 22, 2026133.25136.47133.18134.47134.470.57%121,385
May 21, 2026131.00134.29131.00133.71133.712.46%156,378
May 20, 2026128.82131.21127.80130.50130.500.47%135,953
May 19, 2026129.52132.50128.30129.89129.89-0.48%142,317
May 18, 2026128.13132.77126.36130.52130.521.21%169,656
May 15, 2026133.23133.29128.50128.96128.96-3.20%248,499
May 14, 2026135.00135.95131.10133.23133.23-1.19%174,077
May 13, 2026131.25138.48131.25134.84134.840.33%303,254
May 12, 2026140.00141.90133.11134.39134.39-6.02%417,104
May 11, 2026148.61149.70142.64143.00143.00-7.15%605,549
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