TBI Corn Limited (NSE:TBI)
India
· Delayed Price · Currency is INR 63.35
-3.65 (-5.45%)
At close: Mar 9, 2026
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.05 | 65.05 | 62.60 | 63.35 | 63.35 | -5.45% | 29,400 |
| Mar 6, 2026 | 65.60 | 68.00 | 65.60 | 67.00 | 67.00 | 4.04% | 12,600 |
| Mar 5, 2026 | 65.30 | 66.80 | 64.20 | 64.40 | 64.40 | -1.45% | 16,200 |
| Mar 4, 2026 | 68.60 | 68.60 | 63.05 | 65.35 | 65.35 | -6.98% | 32,400 |
| Mar 2, 2026 | 69.05 | 71.00 | 68.60 | 70.25 | 70.25 | -2.23% | 15,000 |
| Feb 27, 2026 | 68.50 | 72.50 | 68.50 | 71.85 | 71.85 | 5.43% | 8,400 |
| Feb 26, 2026 | 69.45 | 70.70 | 67.90 | 68.15 | 68.15 | -1.87% | 23,400 |
| Feb 25, 2026 | 71.50 | 71.50 | 68.55 | 69.45 | 69.45 | -2.80% | 10,800 |
| Feb 24, 2026 | 71.00 | 72.40 | 71.00 | 71.45 | 71.45 | 0.63% | 5,400 |
| Feb 23, 2026 | 74.95 | 74.95 | 70.45 | 71.00 | 71.00 | -1.39% | 19,200 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,200 |
| Feb 19, 2026 | 72.00 | 72.00 | 71.25 | 72.00 | 72.00 | -0.48% | 18,600 |
| Feb 18, 2026 | 73.00 | 73.20 | 71.00 | 72.35 | 72.35 | -0.21% | 45,600 |
| Feb 17, 2026 | 71.00 | 75.90 | 68.50 | 72.50 | 72.50 | 1.97% | 49,800 |
| Feb 16, 2026 | 73.95 | 73.95 | 71.00 | 71.10 | 71.10 | -3.85% | 3,600 |
| Feb 13, 2026 | 69.25 | 73.95 | 69.25 | 73.95 | 73.95 | 3.57% | 12,000 |
| Feb 12, 2026 | 74.00 | 75.80 | 69.00 | 71.40 | 71.40 | -2.46% | 33,600 |
| Feb 11, 2026 | 74.05 | 76.15 | 73.15 | 73.20 | 73.20 | -1.15% | 13,200 |
| Feb 10, 2026 | 66.30 | 75.80 | 66.30 | 74.05 | 74.05 | -1.53% | 12,600 |
| Feb 9, 2026 | 71.50 | 77.50 | 71.50 | 75.20 | 75.20 | 4.30% | 31,200 |
| Feb 6, 2026 | 71.00 | 72.45 | 70.55 | 72.10 | 72.10 | 0.84% | 10,800 |
| Feb 5, 2026 | 72.75 | 72.75 | 70.00 | 71.50 | 71.50 | -2.39% | 10,800 |
| Feb 4, 2026 | 73.50 | 73.50 | 72.25 | 73.25 | 73.25 | 0.21% | 39,000 |
| Feb 3, 2026 | 76.50 | 76.50 | 71.35 | 73.10 | 73.10 | 1.53% | 6,000 |
| Feb 2, 2026 | 70.30 | 72.35 | 70.05 | 72.00 | 72.00 | 1.34% | 5,400 |
| Feb 1, 2026 | 71.10 | 71.10 | 71.00 | 71.05 | 71.05 | -3.14% | 3,600 |
| Jan 30, 2026 | 72.90 | 73.85 | 72.30 | 73.35 | 73.35 | 1.80% | 9,000 |
| Jan 29, 2026 | 76.50 | 77.00 | 71.60 | 72.05 | 72.05 | -5.20% | 28,800 |
| Jan 28, 2026 | 77.00 | 80.00 | 75.00 | 76.00 | 76.00 | -1.30% | 48,000 |
| Jan 27, 2026 | 79.95 | 82.40 | 77.00 | 77.00 | 77.00 | -2.22% | 12,600 |
| Jan 23, 2026 | 81.15 | 81.15 | 77.60 | 78.75 | 78.75 | -2.72% | 11,400 |
| Jan 22, 2026 | 80.00 | 83.70 | 80.00 | 80.95 | 80.95 | 3.12% | 16,800 |
| Jan 21, 2026 | 80.00 | 80.50 | 78.00 | 78.50 | 78.50 | -1.75% | 13,200 |
| Jan 20, 2026 | 80.05 | 81.00 | 79.10 | 79.90 | 79.90 | -1.96% | 16,200 |
| Jan 19, 2026 | 82.25 | 83.40 | 81.00 | 81.50 | 81.50 | -1.81% | 6,000 |
| Jan 16, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 52,200 |
| Jan 14, 2026 | 81.25 | 85.00 | 80.25 | 84.00 | 84.00 | 1.33% | 43,200 |
| Jan 13, 2026 | 81.00 | 85.25 | 81.00 | 82.90 | 82.90 | 0.42% | 12,600 |
| Jan 12, 2026 | 82.75 | 83.25 | 81.60 | 82.55 | 82.55 | -2.54% | 9,600 |
| Jan 9, 2026 | 85.50 | 85.50 | 84.10 | 84.70 | 84.70 | -1.63% | 9,600 |
| Jan 8, 2026 | 87.60 | 90.00 | 85.95 | 86.10 | 86.10 | -2.27% | 9,600 |
| Jan 7, 2026 | 90.00 | 90.00 | 87.50 | 88.10 | 88.10 | -2.60% | 30,000 |
| Jan 6, 2026 | 90.20 | 90.90 | 88.75 | 90.45 | 90.45 | 0.22% | 19,800 |
| Jan 5, 2026 | 92.50 | 92.75 | 90.00 | 90.25 | 90.25 | -0.66% | 15,000 |
| Jan 2, 2026 | 88.25 | 91.25 | 88.05 | 90.85 | 90.85 | 4.37% | 31,800 |
| Jan 1, 2026 | 88.00 | 88.00 | 87.00 | 87.05 | 87.05 | -0.11% | 13,200 |
| Dec 31, 2025 | 86.05 | 87.90 | 84.50 | 87.15 | 87.15 | 1.28% | 18,000 |
| Dec 30, 2025 | 85.70 | 86.95 | 85.70 | 86.05 | 86.05 | -1.15% | 14,400 |
| Dec 29, 2025 | 90.00 | 90.00 | 86.00 | 87.05 | 87.05 | -2.68% | 43,800 |
| Dec 26, 2025 | 94.80 | 94.80 | 89.30 | 89.45 | 89.45 | -5.69% | 34,800 |
| Dec 24, 2025 | 87.30 | 98.45 | 85.90 | 94.85 | 94.85 | 10.29% | 255,000 |
| Dec 23, 2025 | 83.95 | 86.50 | 83.00 | 86.00 | 86.00 | 3.74% | 102,000 |
| Dec 22, 2025 | 81.25 | 83.05 | 81.25 | 82.90 | 82.90 | 1.66% | 130,800 |
| Dec 19, 2025 | 84.45 | 84.85 | 81.00 | 81.55 | 81.55 | -0.37% | 44,400 |
| Dec 18, 2025 | 82.50 | 82.50 | 80.00 | 81.85 | 81.85 | -2.85% | 19,200 |
| Dec 17, 2025 | 84.00 | 85.95 | 83.00 | 84.25 | 84.25 | -1.40% | 41,400 |
| Dec 16, 2025 | 83.40 | 86.30 | 83.40 | 85.45 | 85.45 | 0.53% | 10,800 |
| Dec 15, 2025 | 82.90 | 85.50 | 82.90 | 85.00 | 85.00 | 2.53% | 18,600 |
| Dec 12, 2025 | 81.85 | 83.30 | 81.85 | 82.90 | 82.90 | -0.72% | 18,600 |
| Dec 11, 2025 | 81.00 | 83.55 | 80.70 | 83.50 | 83.50 | 1.89% | 42,000 |
| Dec 10, 2025 | 81.00 | 82.85 | 81.00 | 81.95 | 81.95 | 0.99% | 8,400 |
| Dec 9, 2025 | 81.50 | 82.60 | 81.00 | 81.15 | 81.15 | 2.66% | 16,800 |
| Dec 8, 2025 | 83.05 | 84.65 | 77.00 | 79.05 | 79.05 | -6.73% | 79,200 |
| Dec 5, 2025 | 82.45 | 84.90 | 82.45 | 84.75 | 84.75 | 2.48% | 7,200 |
| Dec 4, 2025 | 83.70 | 83.70 | 82.55 | 82.70 | 82.70 | -1.08% | 18,600 |
| Dec 3, 2025 | 83.60 | 84.80 | 83.50 | 83.60 | 83.60 | -1.42% | 18,000 |
| Dec 2, 2025 | 85.90 | 85.90 | 83.80 | 84.80 | 84.80 | -0.41% | 6,000 |
| Dec 1, 2025 | 86.25 | 86.25 | 84.45 | 85.15 | 85.15 | -1.96% | 28,200 |
| Nov 28, 2025 | 88.20 | 88.50 | 86.70 | 86.85 | 86.85 | -1.64% | 22,800 |
| Nov 27, 2025 | 87.50 | 90.05 | 86.50 | 88.30 | 88.30 | 0.91% | 24,600 |
| Nov 26, 2025 | 86.20 | 88.95 | 86.15 | 87.50 | 87.50 | -1.80% | 18,000 |
| Nov 25, 2025 | 89.00 | 90.40 | 86.55 | 89.10 | 89.10 | 0.68% | 21,600 |
| Nov 24, 2025 | 90.50 | 90.50 | 88.00 | 88.50 | 88.50 | -1.67% | 19,200 |
| Nov 21, 2025 | 89.20 | 91.70 | 87.00 | 90.00 | 90.00 | -0.33% | 43,200 |
| Nov 20, 2025 | 90.00 | 91.00 | 88.50 | 90.30 | 90.30 | -0.44% | 33,000 |
| Nov 19, 2025 | 88.20 | 91.30 | 88.20 | 90.70 | 90.70 | 1.23% | 28,200 |
| Nov 18, 2025 | 93.20 | 93.20 | 88.50 | 89.60 | 89.60 | -3.29% | 42,000 |
| Nov 17, 2025 | 95.50 | 95.50 | 92.50 | 92.65 | 92.65 | -0.75% | 42,600 |
| Nov 14, 2025 | 88.00 | 93.35 | 88.00 | 93.35 | 93.35 | 9.95% | 211,800 |
| Nov 13, 2025 | 86.00 | 87.85 | 83.15 | 84.90 | 84.90 | -1.28% | 24,600 |
| Nov 12, 2025 | 87.00 | 87.25 | 85.00 | 86.00 | 86.00 | 1.78% | 20,400 |
| Nov 11, 2025 | 84.95 | 84.95 | 83.00 | 84.50 | 84.50 | -0.35% | 22,800 |
| Nov 10, 2025 | 85.10 | 87.40 | 83.05 | 84.80 | 84.80 | -0.93% | 16,200 |
| Nov 7, 2025 | 85.05 | 87.25 | 84.35 | 85.60 | 85.60 | -0.29% | 13,800 |
| Nov 6, 2025 | 89.85 | 89.85 | 85.75 | 85.85 | 85.85 | -2.50% | 32,400 |
| Nov 4, 2025 | 90.00 | 90.00 | 88.00 | 88.05 | 88.05 | 0.06% | 47,400 |
| Nov 3, 2025 | 86.60 | 91.40 | 86.50 | 88.00 | 88.00 | 1.68% | 37,200 |
| Oct 31, 2025 | 87.95 | 87.95 | 86.00 | 86.55 | 86.55 | -1.48% | 34,800 |
| Oct 30, 2025 | 89.05 | 89.05 | 87.70 | 87.85 | 87.85 | -0.85% | 15,000 |
| Oct 29, 2025 | 89.00 | 89.00 | 88.00 | 88.60 | 88.60 | -0.78% | 15,000 |
| Oct 28, 2025 | 89.00 | 89.30 | 88.00 | 89.30 | 89.30 | 0.62% | 36,000 |
| Oct 27, 2025 | 90.25 | 92.00 | 88.50 | 88.75 | 88.75 | -1.66% | 33,600 |
| Oct 24, 2025 | 91.00 | 91.00 | 89.60 | 90.25 | 90.25 | -0.55% | 13,200 |
| Oct 23, 2025 | 91.90 | 91.90 | 88.20 | 90.75 | 90.75 | -1.25% | 13,800 |
| Oct 21, 2025 | 90.00 | 92.65 | 90.00 | 91.90 | 91.90 | 2.40% | 3,600 |
| Oct 20, 2025 | 92.60 | 92.60 | 89.40 | 89.75 | 89.75 | -3.08% | 7,200 |
| Oct 17, 2025 | 88.00 | 93.40 | 88.00 | 92.60 | 92.60 | 4.04% | 38,400 |
| Oct 16, 2025 | 89.70 | 90.95 | 88.00 | 89.00 | 89.00 | 2.24% | 26,400 |
| Oct 15, 2025 | 87.00 | 88.90 | 87.00 | 87.05 | 87.05 | -0.17% | 9,000 |
| Oct 14, 2025 | 88.50 | 90.00 | 87.00 | 87.20 | 87.20 | -2.90% | 19,800 |