TBI Corn Limited TBI
NSE · India · Process Industries
INR 314.85+14.95 (+4.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 67.55 | -6.18% | INR 70.15 | INR 71.10 | INR 65.00 | 55.80K |
| 2026-09-30 | INR 72.00 | -5.14% | INR 75.05 | INR 77.00 | INR 71.50 | 31.80K |
| 2026-09-29 | INR 75.90 | +8.90% | INR 70.40 | INR 76.00 | INR 69.00 | 102.60K |
| 2026-09-28 | INR 69.70 | -3.13% | INR 72.00 | INR 73.00 | INR 69.15 |
| 14.40K |
| 2026-09-25 | INR 71.95 | -3.68% | INR 73.90 | INR 75.00 | INR 71.10 | 24.00K |
| 2026-09-24 | INR 74.70 | +0.95% | INR 74.00 | INR 75.75 | INR 71.25 | 14.40K |
| 2026-09-23 | INR 74.00 | -3.96% | INR 77.00 | INR 77.00 | INR 74.00 | 36.00K |
| 2026-09-22 | INR 77.05 | -2.71% | INR 79.95 | INR 80.00 | INR 76.30 | 28.80K |
| 2026-09-21 | INR 79.20 | -3.94% | INR 83.25 | INR 83.25 | INR 73.00 | 67.20K |
| 2026-09-18 | INR 82.45 | +6.87% | INR 78.00 | INR 83.20 | INR 78.00 | 28.80K |
| 2026-09-17 | INR 77.15 | -0.96% | INR 79.75 | INR 80.50 | INR 76.20 | 49.20K |
| 2026-09-16 | INR 77.90 | -0.57% | INR 78.35 | INR 81.30 | INR 75.25 | 39.60K |
| 2026-09-15 | INR 78.35 | -10.71% | INR 87.50 | INR 91.00 | INR 77.00 | 120.60K |
| 2026-09-11 | INR 87.75 | +6.17% | INR 84.65 | INR 88.95 | INR 80.00 | 187.80K |
| 2026-09-10 | INR 82.65 | +14.95% | INR 71.90 | INR 85.00 | INR 71.40 | 338.40K |
| 2026-09-09 | INR 71.90 | +5.27% | INR 68.40 | INR 72.00 | INR 68.40 | 30.00K |
| 2026-09-08 | INR 68.30 | -4.27% | INR 71.00 | INR 71.35 | INR 65.05 | 67.80K |
| 2026-09-07 | INR 71.35 | -2.99% | INR 73.55 | INR 73.65 | INR 69.70 | 61.80K |
| 2026-09-04 | INR 73.55 | +1.17% | INR 73.80 | INR 75.90 | INR 73.00 | 125.40K |
| 2026-09-03 | INR 72.70 | +2.18% | INR 71.85 | INR 74.00 | INR 71.05 | 70.80K |
| 2026-09-02 | INR 71.15 | +2.82% | INR 71.95 | INR 73.00 | INR 69.00 | 70.80K |
| 2026-09-01 | INR 69.20 | -1.63% | INR 71.00 | INR 71.00 | INR 69.00 | 27.00K |
| 2026-08-31 | INR 70.35 | -0.50% | INR 72.00 | INR 73.00 | INR 67.50 | 71.40K |
| 2026-08-28 | INR 70.70 | -1.12% | INR 71.50 | INR 74.45 | INR 69.45 | 66.00K |
| 2026-08-27 | INR 71.50 | +5.61% | INR 67.60 | INR 74.50 | INR 67.55 | 146.40K |
| 2026-08-26 | INR 67.70 | -2.45% | INR 69.40 | INR 72.75 | INR 67.10 | 49.20K |
| 2026-08-25 | INR 69.40 | +7.76% | INR 65.60 | INR 69.90 | INR 64.40 | 165.00K |
| 2026-08-24 | INR 64.40 | +9.34% | INR 59.45 | INR 65.90 | INR 59.00 | 256.80K |
| 2026-08-21 | INR 58.90 | -0.25% | INR 60.00 | INR 60.00 | INR 58.00 | 42.00K |
| 2026-08-20 | INR 59.05 | -1.34% | INR 60.25 | INR 60.30 | INR 58.40 | 16.20K |
| 2026-08-19 | INR 59.85 | -1.80% | INR 62.50 | INR 62.50 | INR 59.55 | 16.80K |
| 2026-08-18 | INR 60.95 | -1.06% | INR 62.00 | INR 62.00 | INR 58.65 | 25.80K |
| 2026-08-17 | INR 61.60 | +2.67% | INR 59.80 | INR 62.50 | INR 59.05 | 32.40K |
| 2026-08-14 | INR 60.00 | +0.67% | INR 60.90 | INR 60.90 | INR 58.40 | 18.60K |
| 2026-08-13 | INR 59.60 | +1.79% | INR 58.55 | INR 60.35 | INR 58.00 | 42.00K |
| 2026-08-12 | INR 58.55 | -4.25% | INR 61.15 | INR 61.80 | INR 58.00 | 63.60K |
| 2026-08-11 | INR 61.15 | -1.05% | INR 61.80 | INR 61.80 | INR 60.40 | 47.40K |
| 2026-08-10 | INR 61.80 | -2.14% | INR 65.95 | INR 65.95 | INR 61.25 | 36.00K |
| 2026-08-07 | INR 63.15 | -4.97% | INR 67.00 | INR 67.00 | INR 63.15 | 28.80K |
| 2026-08-06 | INR 66.45 | +6.92% | INR 64.30 | INR 67.85 | INR 62.75 | 56.40K |
| 2026-08-05 | INR 62.15 | -2.43% | INR 63.00 | INR 64.00 | INR 62.15 | 10.80K |
| 2026-08-04 | INR 63.70 | -0.39% | INR 62.00 | INR 63.70 | INR 62.00 | 1.80K |
| 2026-08-03 | INR 63.95 | +2.73% | INR 63.00 | INR 65.50 | INR 63.00 | 12.60K |
| 2026-07-31 | INR 62.25 | -0.56% | INR 63.05 | INR 63.05 | INR 62.25 | 8.40K |
| 2026-07-30 | INR 62.60 | +2.04% | INR 61.25 | INR 62.85 | INR 61.10 | 4.80K |
| 2026-07-29 | INR 61.35 | -0.73% | INR 62.95 | INR 62.95 | INR 60.05 | 22.80K |
| 2026-07-28 | INR 61.80 | -2.68% | INR 63.00 | INR 63.00 | INR 60.70 | 24.60K |
| 2026-07-27 | INR 63.50 | +2.01% | INR 62.50 | INR 63.85 | INR 62.50 | 7.80K |
| 2026-07-24 | INR 62.25 | -0.32% | INR 62.95 | INR 62.95 | INR 61.25 | 11.40K |
| 2026-07-23 | INR 62.45 | -4.58% | INR 65.45 | INR 65.45 | INR 61.00 | 54.60K |
| 2026-07-22 | INR 65.45 | +0.54% | INR 65.00 | INR 65.45 | INR 64.15 | 6.00K |
| 2026-07-21 | INR 65.10 | -1.29% | INR 64.35 | INR 65.55 | INR 64.25 | 18.00K |
| 2026-07-20 | INR 65.95 | -0.08% | INR 66.00 | INR 67.20 | INR 64.55 | 24.60K |
| 2026-07-17 | INR 66.00 | +6.71% | INR 61.80 | INR 68.15 | INR 61.80 | 48.00K |
| 2026-07-16 | INR 61.85 | -0.32% | INR 61.00 | INR 62.35 | INR 61.00 | 25.20K |
| 2026-07-15 | INR 62.05 | -0.88% | INR 63.95 | INR 64.30 | INR 61.80 | 15.60K |
| 2026-07-14 | INR 62.60 | +1.71% | INR 62.65 | INR 63.35 | INR 61.75 | 16.80K |
| 2026-07-13 | INR 61.55 | -3.83% | INR 63.95 | INR 65.85 | INR 61.00 | 56.40K |
| 2026-07-10 | INR 64.00 | +2.07% | INR 62.05 | INR 64.85 | INR 62.05 | 7.20K |
| 2026-07-09 | INR 62.70 | +2.28% | INR 63.00 | INR 63.00 | INR 61.30 | 10.20K |
| 2026-07-08 | INR 61.30 | -3.01% | INR 64.20 | INR 64.20 | INR 61.00 | 19.80K |
| 2026-07-07 | INR 63.20 | -2.99% | INR 65.15 | INR 65.15 | INR 62.75 | 23.40K |
| 2026-07-06 | INR 65.15 | -0.31% | INR 65.95 | INR 67.00 | INR 64.00 | 25.80K |
| 2026-07-03 | INR 65.35 | -2.02% | INR 66.70 | INR 66.75 | INR 64.55 | 11.40K |
| 2026-07-02 | INR 66.70 | +0.98% | INR 65.30 | INR 67.40 | INR 65.30 | 10.80K |
| 2026-07-01 | INR 66.05 | +0.15% | INR 66.00 | INR 67.85 | INR 65.00 | 11.40K |
| 2026-06-30 | INR 65.95 | +3.86% | INR 65.50 | INR 65.95 | INR 63.40 | 24.60K |
| 2026-06-29 | INR 63.50 | -1.93% | INR 64.00 | INR 65.95 | INR 63.30 | 10.80K |
| 2026-06-26 | INR 64.75 | 0.00% | INR 64.75 | INR 64.75 | INR 64.75 | 0 |
| 2026-06-25 | INR 64.75 | -3.21% | INR 67.25 | INR 68.65 | INR 63.05 | 46.80K |
| 2026-06-24 | INR 66.90 | +3.24% | INR 65.65 | INR 67.45 | INR 65.65 | 14.40K |
| 2026-06-23 | INR 64.80 | -1.07% | INR 65.50 | INR 65.95 | INR 64.35 | 27.60K |
| 2026-06-22 | INR 65.50 | -1.28% | INR 65.20 | INR 66.00 | INR 64.55 | 22.80K |
| 2026-06-19 | INR 66.35 | +1.61% | INR 65.30 | INR 66.60 | INR 64.45 | 25.80K |
| 2026-06-18 | INR 65.30 | -0.99% | INR 65.95 | INR 66.90 | INR 64.95 | 30.00K |
| 2026-06-17 | INR 65.95 | +1.23% | INR 68.00 | INR 68.00 | INR 65.00 | 18.60K |
| 2026-06-16 | INR 65.15 | -1.88% | INR 64.20 | INR 66.45 | INR 64.00 | 22.80K |
| 2026-06-15 | INR 66.40 | +1.53% | INR 66.70 | INR 67.10 | INR 64.00 | 72.60K |
| 2026-06-12 | INR 65.40 | +0.08% | INR 66.70 | INR 66.80 | INR 64.50 | 33.00K |
| 2026-06-11 | INR 65.35 | -9.17% | INR 68.75 | INR 70.00 | INR 64.00 | 101.40K |
| 2026-06-10 | INR 71.95 | -1.77% | INR 73.60 | INR 73.95 | INR 69.95 | 16.80K |
| 2026-06-09 | INR 73.25 | +3.17% | INR 71.00 | INR 74.00 | INR 71.00 | 22.20K |
| 2026-06-08 | INR 71.00 | -5.33% | INR 75.00 | INR 75.00 | INR 69.00 | 22.20K |
| 2026-06-05 | INR 75.00 | +0.67% | INR 74.50 | INR 79.00 | INR 74.25 | 61.20K |
| 2026-06-04 | INR 74.50 | +3.98% | INR 73.95 | INR 79.00 | INR 73.00 | 97.20K |
| 2026-06-03 | INR 71.65 | +4.22% | INR 67.05 | INR 72.00 | INR 67.05 | 45.60K |
| 2026-06-02 | INR 68.75 | +3.23% | INR 67.25 | INR 68.90 | INR 65.25 | 28.80K |
| 2026-06-01 | INR 66.60 | -0.75% | INR 68.00 | INR 69.30 | INR 66.10 | 31.80K |
| 2026-05-29 | INR 67.10 | +1.44% | INR 67.00 | INR 68.00 | INR 66.15 | 21.00K |
| 2026-05-28 | INR 66.15 | 0.00% | INR 66.15 | INR 66.15 | INR 66.15 | 0 |