Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
165.49
+27.58 (20.00%)
May 29, 2026, 3:30 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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