Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 594.25
-14.60 (-2.40%)
Oct 7, 2026, 3:29 PM IST
NSE:TBZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 591.00 | 618.00 | 589.00 | 594.25 | 594.25 | -2.40% | 130,826 |
| Oct 6, 2026 | 588.00 | 617.85 | 568.05 | 608.85 | 608.85 | 1.83% | 394,826 |
| Oct 5, 2026 | 604.00 | 625.00 | 592.30 | 597.90 | 597.90 | -4.10% | 202,040 |
| Oct 1, 2026 | 635.05 | 640.00 | 610.00 | 623.45 | 623.45 | -1.83% | 121,799 |
| Sep 30, 2026 | 625.80 | 651.00 | 620.10 | 635.05 | 635.05 | 1.48% | 175,552 |
| Sep 29, 2026 | 608.00 | 645.00 | 599.25 | 625.80 | 625.80 | -0.78% | 502,282 |
| Sep 28, 2026 | 653.00 | 653.00 | 622.85 | 630.75 | 630.75 | -3.79% | 675,540 |
| Sep 25, 2026 | 662.50 | 671.50 | 641.15 | 655.60 | 655.60 | -2.85% | 317,411 |
| Sep 24, 2026 | 687.70 | 695.00 | 657.85 | 674.85 | 674.85 | -2.54% | 626,801 |
| Sep 23, 2026 | 685.00 | 698.60 | 641.50 | 692.45 | 692.45 | 4.07% | 835,442 |
| Sep 22, 2026 | 650.00 | 665.35 | 636.95 | 665.35 | 665.35 | 4.99% | 881,481 |
| Sep 21, 2026 | 600.00 | 633.70 | 585.60 | 633.70 | 633.70 | 5.00% | 817,339 |
| Sep 18, 2026 | 603.55 | 603.55 | 585.10 | 603.55 | 603.55 | 4.99% | 1,436,925 |
| 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 |