Skip to main content
Tribhovandas Bhimji Zaveri Limited (NSE:TBZ)
India flag India · Delayed Price · Currency is INR
145.12
-1.91 (-1.30%)
Apr 29, 2026, 3:29 PM IST

NSE:TBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2026131.90134.86130.41132.56132.56-0.23%226,092
Apr 6, 2026127.77136.50126.00132.87132.873.47%673,455
Apr 2, 2026122.99129.97115.32128.41128.411.88%408,399
Apr 1, 2026114.00127.20114.00126.04126.0413.03%692,983
Mar 30, 2026117.48118.80110.50111.51111.51-6.14%482,317
Mar 27, 2026124.79125.57116.71118.81118.81-5.27%388,596
Mar 25, 2026123.97128.98123.53125.42125.421.68%289,253
Mar 24, 2026126.99126.99120.39123.35123.351.85%285,112
Mar 23, 2026129.01129.01120.01121.11121.11-6.16%290,139
Mar 20, 2026130.19132.00128.11129.06129.06-0.12%170,159
Mar 19, 2026134.00134.00128.45129.21129.21-4.03%173,583
Mar 18, 2026130.60136.50130.51134.64134.643.34%166,661
Mar 17, 2026130.00131.58129.14130.29130.290.12%113,034
Mar 16, 2026133.00133.01128.00130.13130.13-1.21%185,352
Mar 13, 2026135.01135.01131.00131.72131.72-2.85%117,631
Mar 12, 2026132.99136.50130.35135.59135.591.60%223,478
Mar 11, 2026136.60137.84132.80133.46133.46-1.95%219,278
Mar 10, 2026135.00136.67132.03136.12136.124.31%195,475
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