Tribhovandas Bhimji Zaveri Limited TBZ
NSE · India · Consumer Durables
INR 630.90-4.15 (-0.65%)
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 623.45 | -1.83% | INR 635.05 | INR 640.00 | INR 610.00 | 121.80K |
| 2026-09-30 | INR 635.05 | +1.48% | INR 625.80 | INR 651.00 | INR 620.10 | 175.55K |
| 2026-09-29 | INR 625.80 | -0.78% | INR 608.00 | INR 645.00 | INR 599.25 | 502.28K |
| 2026-09-28 | INR 630.75 | -3.79% | INR 653.00 | INR 653.00 | INR 622.85 |
| 675.54K |
| 2026-09-25 | INR 655.60 | -2.85% | INR 662.50 | INR 671.50 | INR 641.15 | 317.41K |
| 2026-09-24 | INR 674.85 | -2.54% | INR 687.70 | INR 695.00 | INR 657.85 | 626.80K |
| 2026-09-23 | INR 692.45 | +4.07% | INR 685.00 | INR 698.60 | INR 641.50 | 835.44K |
| 2026-09-22 | INR 665.35 | +4.99% | INR 650.00 | INR 665.35 | INR 636.95 | 881.48K |
| 2026-09-21 | INR 633.70 | +5.00% | INR 600.00 | INR 633.70 | INR 585.60 | 817.34K |
| 2026-09-18 | INR 603.55 | +4.99% | INR 603.55 | INR 603.55 | INR 585.10 | 1.44M |
| 2026-09-17 | INR 574.85 | +5.00% | INR 558.00 | INR 574.85 | INR 555.10 | 268.36K |
| 2026-09-16 | INR 547.50 | +4.40% | INR 525.95 | INR 550.65 | INR 505.10 | 1.56M |
| 2026-09-15 | INR 524.45 | -0.35% | INR 552.60 | INR 552.60 | INR 511.40 | 1.93M |
| 2026-09-14 | INR 526.30 | 0.00% | INR 526.30 | INR 526.30 | INR 526.30 | 0 |
| 2026-09-11 | INR 526.30 | +5.00% | INR 485.20 | INR 526.30 | INR 476.20 | 2.73M |
| 2026-09-10 | INR 501.25 | -4.99% | INR 511.00 | INR 542.90 | INR 501.25 | 1.59M |
| 2026-09-09 | INR 527.60 | -4.99% | INR 583.05 | INR 583.05 | INR 527.55 | 5.74M |
| 2026-09-08 | INR 555.30 | +4.99% | INR 555.30 | INR 555.30 | INR 555.30 | 188.89K |
| 2026-09-07 | INR 528.90 | +9.99% | INR 528.90 | INR 528.90 | INR 528.90 | 318.75K |
| 2026-09-04 | INR 480.85 | +10.00% | INR 456.00 | INR 480.85 | INR 456.00 | 3.49M |
| 2026-09-03 | INR 437.15 | +4.52% | INR 414.00 | INR 457.15 | INR 402.30 | 6.95M |
| 2026-09-02 | INR 418.25 | +14.03% | INR 380.00 | INR 430.00 | INR 379.05 | 27.98M |
| 2026-09-01 | INR 366.80 | +19.99% | INR 315.00 | INR 366.80 | INR 313.10 | 14.13M |
| 2026-08-31 | INR 305.70 | +1.33% | INR 309.85 | INR 309.85 | INR 292.65 | 1.16M |
| 2026-08-28 | INR 301.70 | -1.44% | INR 306.00 | INR 311.25 | INR 294.80 | 998.17K |
| 2026-08-27 | INR 306.10 | +0.10% | INR 308.05 | INR 312.70 | INR 300.40 | 1.84M |
| 2026-08-26 | INR 305.80 | +9.08% | INR 283.00 | INR 309.20 | INR 277.05 | 3.97M |
| 2026-08-25 | INR 280.35 | -2.04% | INR 285.00 | INR 285.40 | INR 269.80 | 1.02M |
| 2026-08-24 | INR 286.20 | +2.40% | INR 280.45 | INR 289.80 | INR 280.00 | 1.36M |
| 2026-08-21 | INR 279.50 | +12.32% | INR 252.50 | INR 291.00 | INR 250.20 | 7.13M |
| 2026-08-20 | INR 248.85 | +0.32% | INR 251.05 | INR 251.50 | INR 248.00 | 267.09K |
| 2026-08-19 | INR 248.05 | -1.19% | INR 251.25 | INR 253.85 | INR 247.50 | 306.77K |
| 2026-08-18 | INR 251.05 | +3.02% | INR 241.50 | INR 252.10 | INR 241.45 | 437.11K |
| 2026-08-17 | INR 243.70 | -3.04% | INR 252.00 | INR 252.00 | INR 242.00 | 536.21K |
| 2026-08-14 | INR 251.35 | +1.58% | INR 248.95 | INR 255.00 | INR 243.10 | 857.58K |
| 2026-08-13 | INR 247.45 | +4.45% | INR 237.75 | INR 250.95 | INR 236.60 | 1.75M |
| 2026-08-12 | INR 236.90 | -16.01% | INR 270.70 | INR 271.00 | INR 232.50 | 4.75M |
| 2026-08-11 | INR 282.05 | +2.17% | INR 277.60 | INR 288.50 | INR 275.00 | 1.58M |
| 2026-08-10 | INR 276.05 | +1.12% | INR 274.05 | INR 284.45 | INR 271.15 | 1.29M |
| 2026-08-07 | INR 273.00 | +0.74% | INR 271.90 | INR 280.90 | INR 271.00 | 922.62K |
| 2026-08-06 | INR 271.00 | -0.40% | INR 273.45 | INR 274.90 | INR 265.10 | 926.05K |
| 2026-08-05 | INR 272.10 | -1.36% | INR 276.00 | INR 278.75 | INR 266.55 | 1.12M |
| 2026-08-04 | INR 275.85 | -4.12% | INR 286.50 | INR 286.50 | INR 271.60 | 1.23M |
| 2026-08-03 | INR 287.70 | +4.11% | INR 277.50 | INR 292.00 | INR 275.00 | 1.98M |
| 2026-07-31 | INR 276.34 | -1.16% | INR 277.91 | INR 284.73 | INR 274.06 | 1.07M |
| 2026-07-30 | INR 279.57 | +1.85% | INR 274.90 | INR 286.89 | INR 271.32 | 2.09M |
| 2026-07-29 | INR 274.48 | -5.71% | INR 289.76 | INR 295.70 | INR 265.25 | 3.61M |
| 2026-07-28 | INR 291.10 | +3.88% | INR 282.39 | INR 293.90 | INR 271.72 | 4.09M |
| 2026-07-27 | INR 280.22 | +8.24% | INR 260.39 | INR 283.00 | INR 260.39 | 2.86M |
| 2026-07-24 | INR 258.89 | -2.92% | INR 263.91 | INR 267.30 | INR 256.14 | 951.12K |
| 2026-07-23 | INR 266.67 | +0.87% | INR 264.20 | INR 274.00 | INR 262.45 | 1.83M |
| 2026-07-22 | INR 264.37 | +1.79% | INR 261.00 | INR 270.60 | INR 258.81 | 2.15M |
| 2026-07-21 | INR 259.73 | +1.61% | INR 256.50 | INR 268.38 | INR 246.41 | 2.49M |
| 2026-07-20 | INR 255.62 | -0.97% | INR 258.90 | INR 261.79 | INR 250.89 | 938.42K |
| 2026-07-17 | INR 258.13 | +0.82% | INR 256.90 | INR 264.00 | INR 253.83 | 1.84M |
| 2026-07-16 | INR 256.03 | -2.31% | INR 261.50 | INR 263.48 | INR 252.71 | 1.78M |
| 2026-07-15 | INR 262.09 | +0.82% | INR 263.40 | INR 274.99 | INR 256.00 | 8.59M |
| 2026-07-14 | INR 259.97 | +15.49% | INR 225.11 | INR 264.95 | INR 222.85 | 17.28M |
| 2026-07-13 | INR 225.11 | -1.41% | INR 227.84 | INR 236.70 | INR 223.20 | 1.65M |
| 2026-07-10 | INR 228.34 | -1.39% | INR 236.00 | INR 240.90 | INR 223.35 | 3.07M |
| 2026-07-09 | INR 231.55 | +14.80% | INR 203.82 | INR 242.04 | INR 203.28 | 14.60M |
| 2026-07-08 | INR 201.70 | +1.50% | INR 197.81 | INR 224.98 | INR 196.29 | 5.63M |
| 2026-07-07 | INR 198.71 | +5.56% | INR 190.00 | INR 204.90 | INR 188.58 | 3.12M |
| 2026-07-06 | INR 188.24 | -2.28% | INR 194.80 | INR 195.47 | INR 187.15 | 211.21K |
| 2026-07-03 | INR 192.63 | +0.49% | INR 192.80 | INR 194.80 | INR 190.24 | 162.74K |
| 2026-07-02 | INR 191.70 | +0.22% | INR 192.80 | INR 193.88 | INR 188.54 | 230.77K |
| 2026-07-01 | INR 191.27 | -1.97% | INR 195.12 | INR 202.50 | INR 190.06 | 659.77K |
| 2026-06-30 | INR 195.12 | +3.13% | INR 188.24 | INR 199.00 | INR 188.00 | 1.14M |
| 2026-06-29 | INR 189.19 | +1.90% | INR 185.65 | INR 194.78 | INR 184.61 | 422.87K |
| 2026-06-26 | INR 185.67 | 0.00% | INR 185.67 | INR 185.67 | INR 185.67 | 0 |
| 2026-06-25 | INR 185.67 | -2.01% | INR 188.80 | INR 191.00 | INR 184.02 | 202.46K |
| 2026-06-24 | INR 189.48 | -0.37% | INR 191.00 | INR 191.45 | INR 184.15 | 323.97K |
| 2026-06-23 | INR 190.19 | -0.60% | INR 191.58 | INR 195.35 | INR 186.30 | 322.87K |
| 2026-06-22 | INR 191.34 | +1.30% | INR 188.88 | INR 192.98 | INR 186.00 | 315.61K |
| 2026-06-19 | INR 188.88 | -0.42% | INR 189.40 | INR 194.84 | INR 187.20 | 360.45K |
| 2026-06-18 | INR 189.67 | -2.43% | INR 195.00 | INR 195.99 | INR 189.01 | 415.78K |
| 2026-06-17 | INR 194.40 | -0.74% | INR 196.70 | INR 201.50 | INR 192.99 | 839.61K |
| 2026-06-16 | INR 195.85 | +4.31% | INR 188.38 | INR 197.51 | INR 187.90 | 1.53M |
| 2026-06-15 | INR 187.76 | +2.17% | INR 186.00 | INR 192.02 | INR 182.81 | 1.33M |
| 2026-06-12 | INR 183.77 | +10.64% | INR 168.00 | INR 189.50 | INR 168.00 | 4.35M |
| 2026-06-11 | INR 166.09 | -1.08% | INR 166.50 | INR 171.36 | INR 164.52 | 182.34K |
| 2026-06-10 | INR 167.90 | -1.02% | INR 169.50 | INR 175.70 | INR 165.00 | 484.72K |
| 2026-06-09 | INR 169.63 | +4.00% | INR 165.78 | INR 171.00 | INR 164.26 | 344.29K |
| 2026-06-08 | INR 163.11 | -2.42% | INR 167.16 | INR 174.10 | INR 162.00 | 344.44K |
| 2026-06-05 | INR 167.16 | -4.76% | INR 176.00 | INR 176.95 | INR 163.01 | 582.45K |
| 2026-06-04 | INR 175.51 | -1.12% | INR 177.49 | INR 179.06 | INR 174.20 | 370.29K |
| 2026-06-03 | INR 177.49 | -0.75% | INR 178.84 | INR 183.59 | INR 174.85 | 770.40K |
| 2026-06-02 | INR 178.84 | +3.16% | INR 171.99 | INR 189.00 | INR 170.10 | 3.84M |
| 2026-06-01 | INR 173.37 | +4.76% | INR 177.99 | INR 178.58 | INR 166.01 | 5.51M |
| 2026-05-29 | INR 165.49 | +20.00% | INR 153.39 | INR 165.49 | INR 146.30 | 6.30M |