TBI Corn Limited (NSE:TBI)
India
· Delayed Price · Currency is INR 70.00
+0.15 (0.21%)
Apr 29, 2026, 2:54 PM IST
TBI Corn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.21% | 4,800 |
| Apr 28, 2026 | 70.25 | 74.75 | 69.05 | 69.85 | 69.85 | -1.55% | 57,000 |
| Apr 27, 2026 | 69.95 | 72.20 | 67.30 | 70.95 | 70.95 | 4.88% | 21,600 |
| Apr 24, 2026 | 72.60 | 72.60 | 65.00 | 67.65 | 67.65 | -8.58% | 73,800 |
| Apr 23, 2026 | 76.50 | 76.50 | 72.00 | 74.00 | 74.00 | -0.94% | 12,000 |
| Apr 22, 2026 | 74.05 | 77.40 | 74.00 | 74.70 | 74.70 | 0.88% | 29,400 |
| Apr 21, 2026 | 75.60 | 76.45 | 73.05 | 74.05 | 74.05 | -4.70% | 44,400 |
| Apr 20, 2026 | 82.00 | 82.00 | 76.40 | 77.70 | 77.70 | -4.43% | 28,200 |
| Apr 17, 2026 | 72.00 | 83.80 | 70.75 | 81.30 | 81.30 | 13.79% | 86,400 |
| Apr 16, 2026 | 72.95 | 72.95 | 70.00 | 71.45 | 71.45 | -0.83% | 36,600 |
| Apr 15, 2026 | 73.80 | 75.70 | 70.50 | 72.05 | 72.05 | -2.31% | 36,000 |
| Apr 13, 2026 | 68.00 | 73.75 | 67.60 | 73.75 | 73.75 | 6.04% | 15,000 |
| Apr 10, 2026 | 70.20 | 70.95 | 66.00 | 69.55 | 69.55 | -0.50% | 27,600 |
| Apr 9, 2026 | 71.90 | 72.25 | 69.25 | 69.90 | 69.90 | -1.41% | 10,200 |
| Apr 8, 2026 | 70.00 | 71.50 | 65.20 | 70.90 | 70.90 | 5.82% | 25,800 |
| Apr 7, 2026 | 65.95 | 67.00 | 65.20 | 67.00 | 67.00 | 1.28% | 12,000 |
| Apr 6, 2026 | 64.40 | 66.45 | 61.70 | 66.15 | 66.15 | 5.76% | 13,200 |
| Apr 2, 2026 | 60.75 | 62.60 | 59.10 | 62.55 | 62.55 | 1.21% | 30,600 |
| Apr 1, 2026 | 60.40 | 64.00 | 60.40 | 61.80 | 61.80 | 6.83% | 18,600 |
| Mar 30, 2026 | 59.00 | 61.00 | 56.00 | 57.85 | 57.85 | -2.36% | 61,800 |
| Mar 27, 2026 | 58.05 | 61.00 | 58.00 | 59.25 | 59.25 | -2.31% | 179,400 |
| Mar 25, 2026 | 60.75 | 64.00 | 60.00 | 60.65 | 60.65 | 3.15% | 50,400 |
| Mar 24, 2026 | 62.00 | 62.00 | 57.00 | 58.80 | 58.80 | -1.09% | 40,800 |
| Mar 23, 2026 | 61.00 | 61.00 | 58.80 | 59.45 | 59.45 | -3.41% | 27,600 |
| Mar 20, 2026 | 63.65 | 64.15 | 61.00 | 61.55 | 61.55 | -5.45% | 27,600 |
| Mar 19, 2026 | 63.50 | 65.95 | 63.50 | 65.10 | 65.10 | -1.74% | 64,800 |
| Mar 18, 2026 | 62.05 | 69.75 | 62.05 | 66.25 | 66.25 | 11.53% | 34,200 |
| Mar 17, 2026 | 56.50 | 61.00 | 55.00 | 59.40 | 59.40 | 5.13% | 82,800 |
| Mar 16, 2026 | 58.10 | 60.40 | 55.55 | 56.50 | 56.50 | -5.44% | 96,000 |
| Mar 13, 2026 | 63.00 | 63.45 | 59.50 | 59.75 | 59.75 | -4.02% | 24,600 |
| Mar 12, 2026 | 62.90 | 63.60 | 62.00 | 62.25 | 62.25 | -1.97% | 29,400 |
| Mar 11, 2026 | 63.40 | 64.00 | 63.40 | 63.50 | 63.50 | -1.32% | 4,800 |
| Mar 10, 2026 | 64.10 | 66.20 | 63.55 | 64.35 | 64.35 | 1.58% | 25,800 |
| 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 |