Tribhovandas Bhimji Zaveri Limited - TBZ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	171.1	171.33	171.33	173.56	170.35	89,577
December 03, 2025	173.1	171.07	171.07	175.06	170.7	79,660
December 02, 2025	175.5	174.42	174.42	175.76	172.62	78,886
December 01, 2025	177	176.29	176.29	179.06	175.01	161,808
November 28, 2025	174.07	175.39	175.39	176.85	173.2	63,178
November 27, 2025	172.97	174.07	174.07	174.95	172.5	58,316
November 26, 2025	171.11	172.8	172.8	175	171.11	146,571
November 25, 2025	172.95	170.94	170.94	174.21	170	173,331
November 24, 2025	178.01	172.95	172.95	180.78	171.9	196,489
November 21, 2025	182.5	178.41	178.41	182.51	178	140,864
November 19, 2025	188.28	184.6	184.6	190.91	183.15	286,723
November 18, 2025	191.75	187.34	187.34	192.04	186.71	216,055
November 17, 2025	195	191.24	191.24	197.92	190.81	772,343
November 14, 2025	193.58	190.27	190.27	193.58	183	456,249
November 13, 2025	195	191.47	191.47	198.34	190.82	346,465
November 12, 2025	192.5	192.98	192.98	197	189.57	423,662
November 11, 2025	194.05	190.37	190.37	194.99	187.95	448,436
November 10, 2025	189.6	195.67	195.67	199.45	188	2.16M
November 07, 2025	185	186.26	186.26	188.8	182.42	283,200
November 06, 2025	185.87	185.43	185.43	189	184.05	223,490
November 04, 2025	183.55	185.13	185.13	191.7	182.15	1.16M
November 03, 2025	181.95	181.74	181.74	185.89	177.81	381,254
October 31, 2025	181.6	179.88	179.88	182.11	179.3	64,394
October 30, 2025	183.1	181.3	181.3	184.3	180.5	92,610
October 29, 2025	181.87	182.87	182.87	183.5	181.22	53,622
October 28, 2025	182.89	181.15	181.15	184.24	180.9	78,493
October 27, 2025	183.97	182.65	182.65	184.49	182	70,505
October 24, 2025	183.66	182.78	182.78	184.66	182.25	77,814
October 23, 2025	188	183.66	183.66	188	183.05	103,726
October 21, 2025	185.85	184.13	184.13	185.85	182.42	38,819
October 20, 2025	184.24	184.33	184.33	185.01	182.2	75,530
October 17, 2025	188.1	183.68	183.68	191.85	182.98	238,329
October 16, 2025	187	188.09	188.09	191.15	186.51	191,578
October 15, 2025	185.2	186.22	186.22	188.1	184.95	119,618
October 14, 2025	184.05	184.95	184.95	187.24	183.26	116,486
October 13, 2025	185.04	184.05	184.05	186.8	183	98,106
October 10, 2025	186.7	184.96	184.96	189.4	184.63	147,975
October 09, 2025	185.83	187.11	187.11	191.2	184.56	263,239
October 08, 2025	184.95	185.19	185.19	187.6	184.65	96,019
October 07, 2025	187.25	184.29	184.29	188.8	183.9	87,471
October 06, 2025	189.45	186.7	186.7	191.86	186	122,503
October 03, 2025	185.97	188.54	188.54	189.7	185.05	260,426
October 01, 2025	182	185.25	185.25	187.19	182	90,066
September 30, 2025	182.33	182.12	182.12	184.99	181	71,006
September 29, 2025	182.7	181.66	181.66	185.7	180.3	119,365
September 26, 2025	184.65	180.93	180.93	185.6	179.21	133,455
September 25, 2025	185.77	185.39	185.39	187.79	185	81,895
September 24, 2025	190.45	185.84	185.84	191.58	185	160,824
September 23, 2025	189.28	190.25	190.25	191.02	188.4	162,460
September 22, 2025	188.25	188.91	188.91	191	187.7	132,186
September 19, 2025	191	188.01	188.01	191	187.1	606,899
September 18, 2025	194.35	190.02	190.02	196	188.32	483,744
September 17, 2025	188.7	192.41	192.41	197.2	186.71	1.04M
September 16, 2025	186.6	187.77	187.77	190.09	186.6	100,310
September 15, 2025	187	187.25	187.25	188.34	186.4	100,282
September 12, 2025	188.49	186.85	186.85	191.7	186	167,214
September 11, 2025	187.81	187.74	187.74	189.9	187.01	143,888
September 10, 2025	189.8	187.06	187.06	192.5	185.99	193,438
September 09, 2025	188.34	188.74	188.74	192	186.43	173,179
September 08, 2025	183.84	187.26	187.26	192.53	183.61	202,602

Tribhovandas Bhimji Zaveri Limited (TBZ.NS) NSE