Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India · Delayed Price · Currency is INR 273.00
+2.00 (0.74%)
Aug 7, 2026, 3:29 PM IST
NSE:TBZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 273.45 | 274.90 | 265.10 | 271.00 | 271.00 | -0.40% | 926,047 |
| Aug 5, 2026 | 276.00 | 278.75 | 266.55 | 272.10 | 272.10 | -1.36% | 1,116,952 |
| Aug 4, 2026 | 286.50 | 286.50 | 271.60 | 275.85 | 275.85 | -4.12% | 1,227,601 |
| Aug 3, 2026 | 277.50 | 292.00 | 275.00 | 287.70 | 287.70 | 4.11% | 1,976,511 |
| Jul 31, 2026 | 277.91 | 284.73 | 274.06 | 276.34 | 276.34 | -1.16% | 1,065,118 |
| Jul 30, 2026 | 274.90 | 286.89 | 271.32 | 279.57 | 279.57 | 1.85% | 2,094,110 |
| Jul 29, 2026 | 289.76 | 295.70 | 265.25 | 274.48 | 274.48 | -5.71% | 3,605,689 |
| Jul 28, 2026 | 282.39 | 293.90 | 271.72 | 291.10 | 291.10 | 3.88% | 4,091,175 |
| Jul 27, 2026 | 260.39 | 283.00 | 260.39 | 280.22 | 280.22 | 8.24% | 2,863,637 |
| Jul 24, 2026 | 263.91 | 267.30 | 256.14 | 258.89 | 258.89 | -2.92% | 951,116 |
| Jul 23, 2026 | 264.20 | 274.00 | 262.45 | 266.67 | 266.67 | 0.87% | 1,834,233 |
| Jul 22, 2026 | 261.00 | 270.60 | 258.81 | 264.37 | 264.37 | 1.79% | 2,154,743 |
| Jul 21, 2026 | 256.50 | 268.38 | 246.41 | 259.73 | 259.73 | 1.61% | 2,485,461 |
| Jul 20, 2026 | 258.90 | 261.79 | 250.89 | 255.62 | 255.62 | -0.97% | 938,424 |
| Jul 17, 2026 | 256.90 | 264.00 | 253.83 | 258.13 | 258.13 | 0.82% | 1,841,342 |
| Jul 16, 2026 | 261.50 | 263.48 | 252.71 | 256.03 | 256.03 | -2.31% | 1,776,038 |
| Jul 15, 2026 | 263.40 | 274.99 | 256.00 | 262.09 | 262.09 | 0.82% | 8,586,056 |
| Jul 14, 2026 | 225.11 | 264.95 | 222.85 | 259.97 | 259.97 | 15.49% | 17,278,320 |
| Jul 13, 2026 | 227.84 | 236.70 | 223.20 | 225.11 | 225.11 | -1.41% | 1,652,537 |
| Jul 10, 2026 | 236.00 | 240.90 | 223.35 | 228.34 | 228.34 | -1.39% | 3,068,722 |
| Jul 9, 2026 | 203.82 | 242.04 | 203.28 | 231.55 | 231.55 | 14.80% | 14,601,407 |
| Jul 8, 2026 | 197.81 | 224.98 | 196.29 | 201.70 | 201.70 | 1.50% | 5,632,167 |
| Jul 7, 2026 | 190.00 | 204.90 | 188.58 | 198.71 | 198.71 | 5.56% | 3,116,350 |
| Jul 6, 2026 | 194.80 | 195.47 | 187.15 | 188.24 | 188.24 | -2.28% | 211,207 |
| Jul 3, 2026 | 192.80 | 194.80 | 190.24 | 192.63 | 192.63 | 0.49% | 162,735 |
| Jul 2, 2026 | 192.80 | 193.88 | 188.54 | 191.70 | 191.70 | 0.22% | 230,769 |
| Jul 1, 2026 | 195.12 | 202.50 | 190.06 | 191.27 | 191.27 | -1.97% | 659,765 |
| Jun 30, 2026 | 188.24 | 199.00 | 188.00 | 195.12 | 195.12 | 3.13% | 1,135,338 |
| Jun 29, 2026 | 185.65 | 194.78 | 184.61 | 189.19 | 189.19 | 1.90% | 422,874 |
| Jun 25, 2026 | 188.80 | 191.00 | 184.02 | 185.67 | 185.67 | -2.01% | 202,462 |
| Jun 24, 2026 | 191.00 | 191.45 | 184.15 | 189.48 | 189.48 | -0.37% | 323,973 |
| Jun 23, 2026 | 191.58 | 195.35 | 186.30 | 190.19 | 190.19 | -0.60% | 322,868 |
| Jun 22, 2026 | 188.88 | 192.98 | 186.00 | 191.34 | 191.34 | 1.30% | 315,612 |
| Jun 19, 2026 | 189.40 | 194.84 | 187.20 | 188.88 | 188.88 | -0.42% | 360,453 |
| Jun 18, 2026 | 195.00 | 195.99 | 189.01 | 189.67 | 189.67 | -2.43% | 415,783 |
| Jun 17, 2026 | 196.70 | 201.50 | 192.99 | 194.40 | 194.40 | -0.74% | 839,612 |
| Jun 16, 2026 | 188.38 | 197.51 | 187.90 | 195.85 | 195.85 | 4.31% | 1,532,823 |
| Jun 15, 2026 | 186.00 | 192.02 | 182.81 | 187.76 | 187.76 | 2.17% | 1,334,062 |
| Jun 12, 2026 | 168.00 | 189.50 | 168.00 | 183.77 | 183.77 | 10.64% | 4,353,315 |
| Jun 11, 2026 | 166.50 | 171.36 | 164.52 | 166.09 | 166.09 | -1.08% | 182,338 |
| Jun 10, 2026 | 169.50 | 175.70 | 165.00 | 167.90 | 167.90 | -1.02% | 484,722 |
| Jun 9, 2026 | 165.78 | 171.00 | 164.26 | 169.63 | 169.63 | 4.00% | 344,290 |
| Jun 8, 2026 | 167.16 | 174.10 | 162.00 | 163.11 | 163.11 | -2.42% | 344,441 |
| Jun 5, 2026 | 176.00 | 176.95 | 163.01 | 167.16 | 167.16 | -4.76% | 582,450 |
| Jun 4, 2026 | 177.49 | 179.06 | 174.20 | 175.51 | 175.51 | -1.12% | 370,294 |
| Jun 3, 2026 | 178.84 | 183.59 | 174.85 | 177.49 | 177.49 | -0.75% | 770,397 |
| Jun 2, 2026 | 171.99 | 189.00 | 170.10 | 178.84 | 178.84 | 3.16% | 3,843,954 |
| Jun 1, 2026 | 177.99 | 178.58 | 166.01 | 173.37 | 173.37 | 4.76% | 5,506,860 |
| May 29, 2026 | 153.39 | 165.49 | 146.30 | 165.49 | 165.49 | 20.00% | 6,304,047 |
| May 27, 2026 | 139.82 | 140.80 | 136.10 | 137.91 | 137.91 | -0.56% | 215,597 |