Skip to main content
logo
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
188.88
-0.79 (-0.42%)
Jun 19, 2026, 3:29 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026189.40194.84188.31190.88-0.64%157,019
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
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