Skip to main content
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
134.74
+4.24 (3.25%)
Mar 10, 2026, 1:48 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026133.90136.47128.60130.50130.50-5.56%345,999
Mar 6, 2026141.70141.70137.30138.18138.18-1.81%118,947
Mar 5, 2026138.70142.70136.80140.72140.721.54%200,712
Mar 4, 2026138.10139.85136.01138.59138.59-1.99%247,582
Mar 2, 2026144.81144.81139.11141.40141.40-3.85%303,155
Feb 27, 2026148.07150.50146.05147.06147.06-0.46%183,178
Feb 26, 2026148.02150.27145.75147.74147.74-0.23%301,557
Feb 25, 2026149.00150.55147.05148.08148.08-0.04%164,504
Feb 24, 2026153.00153.00146.66148.14148.14-3.32%382,643
Feb 23, 2026156.00156.00151.50153.22153.22-0.53%170,002
Feb 20, 2026153.00154.99150.52154.04154.040.81%203,616
Feb 19, 2026155.91156.89152.00152.80152.80-1.67%189,895
Feb 18, 2026156.94158.12154.70155.39155.39-0.89%198,721
Feb 17, 2026157.00159.69154.59156.79156.790.64%200,702
Feb 16, 2026156.30156.98154.33155.79155.79-0.88%228,260
Feb 13, 2026163.00163.00156.55157.18157.18-3.73%268,630
Feb 12, 2026165.00165.21162.51163.27163.27-0.90%227,536
Feb 11, 2026169.92170.90164.10164.75164.75-2.62%380,619
Feb 10, 2026169.90177.90168.00169.19169.190.59%1,241,513
Feb 9, 2026164.00173.38163.38168.19168.194.27%2,223,717
Feb 6, 2026156.03161.99155.26161.30161.302.61%376,847
Feb 5, 2026159.75160.64156.65157.19157.19-1.85%183,149
Feb 4, 2026160.60160.85158.58160.15160.15-0.89%206,447
Feb 3, 2026159.00165.00155.04161.59161.597.77%662,282
Feb 2, 2026155.00156.11147.11149.94149.94-2.78%355,498
Feb 1, 2026161.00161.70153.34154.23154.23-3.97%371,414
Jan 30, 2026158.91162.99157.03160.60160.600.34%383,237
Jan 29, 2026165.00165.08159.00160.05160.05-2.51%355,938
Jan 28, 2026160.00164.80160.00164.17164.173.38%341,821
Jan 27, 2026164.60164.84155.98158.80158.80-2.83%622,414
Jan 23, 2026170.00170.50162.00163.43163.43-3.15%599,867
Jan 22, 2026174.50174.88167.00168.74168.74-1.76%1,112,892
Jan 21, 2026177.20182.69166.00171.76171.761.99%11,306,590
Jan 20, 2026166.05171.50164.11168.41168.412.23%2,487,927
Jan 19, 2026162.50172.65160.99164.73164.730.88%2,500,793
Jan 16, 2026164.84165.50162.00163.30163.30-0.93%535,022
Jan 14, 2026165.50167.40163.25164.84164.840.14%404,916
Jan 13, 2026168.00169.65163.13164.61164.61-0.97%652,542
Jan 12, 2026172.40174.00165.25166.23166.23-1.67%1,320,615
Jan 9, 2026168.60177.69165.00169.06169.06-0.94%6,534,738
Jan 8, 2026185.00193.31167.61170.66170.66-8.80%12,866,070
Jan 7, 2026167.50190.37165.75187.13187.1315.39%29,201,440
Jan 6, 2026164.95164.95161.50162.17162.17-1.23%91,660
Jan 5, 2026166.51168.40163.14164.19164.19-1.85%112,879
Jan 2, 2026165.40169.23164.01167.28167.281.46%154,630
Jan 1, 2026165.02165.50163.41164.88164.880.09%37,743
Dec 31, 2025162.77167.35162.77164.73164.731.20%72,092
Dec 30, 2025164.53164.53161.21162.77162.77-1.32%70,813
Dec 29, 2025164.00170.63163.30164.94164.940.76%308,406
Dec 26, 2025161.20167.35160.02163.69163.691.09%338,415
Dec 24, 2025163.57165.75161.27161.93161.93-1.50%61,646
Dec 23, 2025163.30166.40162.40164.39164.390.69%102,686
Dec 22, 2025162.85164.84161.71163.26163.261.51%86,935
Dec 19, 2025160.46163.04159.66160.83160.83-0.02%69,127
Dec 18, 2025159.05162.26155.00160.86160.860.83%191,664
Dec 17, 2025161.50163.27158.81159.54159.54-1.71%123,549
Dec 16, 2025164.26164.59161.00162.31162.31-1.19%95,735
Dec 15, 2025164.00167.70163.41164.26164.26-0.05%112,034
Dec 12, 2025163.01165.26163.01164.35164.350.80%80,757
Dec 11, 2025163.00164.40160.19163.05163.050.09%126,932
Dec 10, 2025163.93168.57162.15162.91162.91-0.12%103,754
Dec 9, 2025162.10166.00159.00163.11163.11-0.45%210,334
Dec 8, 2025168.25169.97160.99163.85163.85-2.63%164,724
Dec 5, 2025171.39171.39167.00168.27168.27-1.79%123,232
Dec 4, 2025171.10173.56170.35171.33171.330.15%89,590
Dec 3, 2025173.10175.06170.70171.07171.07-1.92%78,919
Dec 2, 2025175.50175.76172.62174.42174.42-1.06%78,637
Dec 1, 2025177.00179.06175.01176.29176.290.51%161,808
Nov 28, 2025174.07176.85173.20175.39175.390.76%63,124
Nov 27, 2025172.97174.95172.50174.07174.070.73%58,212
Nov 26, 2025171.11175.00171.11172.80172.801.09%146,421
Nov 25, 2025172.95174.21170.00170.94170.94-1.16%173,282
Nov 24, 2025178.01180.78171.90172.95172.95-3.06%195,982
Nov 21, 2025182.50182.51178.00178.41178.41-1.40%140,884
Nov 20, 2025185.10186.00180.00180.94180.94-1.98%253,778
Nov 19, 2025188.28190.91183.15184.60184.60-1.46%286,756
Nov 18, 2025191.75192.04186.71187.34187.34-2.04%216,264
Nov 17, 2025195.00197.92190.81191.24191.240.51%773,344
Nov 14, 2025193.58193.58183.00190.27190.27-0.63%456,448
Nov 13, 2025195.00198.34190.82191.47191.47-0.78%346,465
Nov 12, 2025192.50197.00189.57192.98192.981.37%423,662
Nov 11, 2025194.05194.99187.95190.37190.37-2.71%448,410
Nov 10, 2025189.60199.45188.00195.67195.675.05%2,164,483
Nov 7, 2025185.00188.80182.42186.26186.260.45%283,200
Nov 6, 2025185.87189.00184.05185.43185.430.16%223,491
Nov 4, 2025183.55191.70182.15185.13185.131.87%1,158,353
Nov 3, 2025181.95185.89177.81181.74181.741.03%380,191
Oct 31, 2025181.60182.11179.30179.88179.88-0.78%64,335
Oct 30, 2025183.10184.30180.50181.30181.30-0.86%92,610
Oct 29, 2025181.87183.50181.22182.87182.870.95%53,615
Oct 28, 2025182.89184.24180.90181.15181.15-0.82%78,375
Oct 27, 2025183.97184.49182.00182.65182.65-0.07%69,908
Oct 24, 2025183.66184.66182.25182.78182.78-0.48%77,584
Oct 23, 2025188.00188.00183.05183.66183.66-0.26%103,643
Oct 21, 2025185.85185.85182.42184.13184.13-0.11%38,819
Oct 20, 2025184.24185.01182.20184.33184.330.35%75,098
Oct 17, 2025188.10191.85182.98183.68183.68-2.34%238,242
Oct 16, 2025187.00191.15186.51188.09188.090.96%191,681
Oct 15, 2025185.20188.10184.95186.31186.310.94%145,794
Oct 14, 2025184.05187.24183.26184.57184.570.28%116,468