Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
149.00
-0.87 (-0.58%)
Apr 20, 2026, 3:29 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 2026155.91156.89152.00152.80152.80-1.67%189,895
Feb 18, 2026156.94158.12154.70155.39155.39-0.89%198,721
Feb 17, 2026157.00159.69154.59156.79156.790.64%200,702
Feb 16, 2026156.30156.98154.33155.79155.79-0.88%228,260
Feb 13, 2026163.00163.00156.55157.18157.18-3.73%268,630
Feb 12, 2026165.00165.21162.51163.27163.27-0.90%227,536
Feb 11, 2026169.92170.90164.10164.75164.75-2.62%380,619
Feb 10, 2026169.90177.90168.00169.19169.190.59%1,241,513
Feb 9, 2026164.00173.38163.38168.19168.194.27%2,223,717
Feb 6, 2026156.03161.99155.26161.30161.302.61%376,847
Feb 5, 2026159.75160.64156.65157.19157.19-1.85%183,149
Feb 4, 2026160.60160.85158.58160.15160.15-0.89%206,447
Feb 3, 2026159.00165.00155.04161.59161.597.77%662,282