Tribhovandas Bhimji Zaveri Limited (TBZ.NS) NSE

Currency In INR

TBZ.NS Historical Return

If you invested ₹1000 in Tribhovandas Bhimji Zaveri Limited (TBZ.NS) 10 years ago, it would be worth ₹4,721.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,331.32, while ₹1000 invested 1 year ago would be worth ₹1,484.49. This corresponds to total returns of 372.13%, 333.13%, 48.45%, respectively, with annualized returns of 16.78%, 34.07%, 48.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TBZ.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	252.5	279.5	279.5	291	250.2	7.13M
August 20, 2026	251.05	248.85	248.85	251.5	248	267,092
August 19, 2026	251.25	248.05	248.05	253.85	247.5	306,767
August 18, 2026	241.5	251.05	251.05	252.1	241.45	437,112
August 17, 2026	252	243.7	243.7	252	242	536,210
August 14, 2026	248.95	251.35	251.35	255	243.1	857,584
August 13, 2026	237.75	247.45	247.45	250.95	236.6	1.75M
August 12, 2026	270.7	236.9	236.9	271	232.5	4.75M
August 11, 2026	277.6	282.05	282.05	288.5	275	1.58M
August 10, 2026	274.05	276.05	276.05	284.45	271.15	1.3M
August 07, 2026	271.9	273	273	280.9	271	922,618
August 06, 2026	273.45	271	271	274.9	265.1	926,047
August 05, 2026	276	272.1	272.1	278.75	266.55	1.12M
August 04, 2026	286.5	275.85	275.85	286.5	271.6	1.23M
August 03, 2026	277.5	287.7	287.7	292	275	1.98M
July 31, 2026	277.91	276.34	276.34	284.73	274.06	1.07M
July 30, 2026	274.9	279.57	279.57	286.89	271.32	2.09M
July 29, 2026	289.76	274.48	274.48	295.7	265.25	3.61M
July 28, 2026	282.39	291.1	291.1	293.9	271.72	4.09M
July 27, 2026	260.39	280.22	280.22	283	260.39	2.86M
July 24, 2026	263.91	258.89	258.89	267.3	256.14	951,201
July 23, 2026	264.2	266.67	266.67	274	262.45	1.83M
July 22, 2026	261	264.37	264.37	270.6	258.81	2.16M
July 21, 2026	256.5	259.73	259.73	268.38	246.41	2.49M
July 20, 2026	258.9	255.62	255.62	261.79	250.89	938,424
July 17, 2026	256.9	258.13	258.13	264	253.83	1.84M
July 16, 2026	261.5	256.03	256.03	263.48	252.71	1.78M
July 15, 2026	263.4	262.09	262.09	274.99	256	8.59M
July 14, 2026	225.11	259.97	259.97	264.95	222.85	17.28M
July 13, 2026	227.84	225.11	225.11	236.7	223.2	1.65M
July 10, 2026	236	228.34	228.34	240.9	223.35	3.07M
July 09, 2026	203.82	231.55	231.55	242.04	203.28	14.6M
July 08, 2026	197.81	201.7	201.7	224.98	196.29	5.63M
July 07, 2026	190	198.71	198.71	204.9	188.58	3.12M
July 06, 2026	194.8	188.24	188.24	195.47	187.15	211,246
July 03, 2026	192.8	192.63	192.63	194.8	190.24	162,735
July 02, 2026	192.8	191.7	191.7	193.88	188.54	231,407
July 01, 2026	195.12	191.27	191.27	202.5	190.06	659,765
June 30, 2026	188.24	195.12	195.12	199	188	1.14M
June 29, 2026	185.65	189.19	189.19	194.78	184.61	422,874
June 25, 2026	188.8	185.67	185.67	191	184.02	202,462
June 24, 2026	191	189.48	189.48	191.45	184.15	324,027
June 23, 2026	191.58	190.19	190.19	195.35	186.3	322,962
June 22, 2026	188.88	191.34	191.34	192.98	186	315,612
June 19, 2026	189.4	188.88	188.88	194.84	187.2	360,453
June 18, 2026	195	189.67	189.67	195.99	189.01	415,783
June 17, 2026	196.7	194.4	194.4	201.5	192.99	839,721
June 16, 2026	188.38	195.85	195.85	197.51	187.9	1.53M
June 15, 2026	186	187.76	187.76	192.02	182.81	1.33M
June 12, 2026	168	183.77	183.77	189.5	168	4.35M
June 11, 2026	166.5	166.09	166.09	171.36	164.52	182,338
June 10, 2026	169.5	167.9	167.9	175.7	165	484,722
June 09, 2026	165.78	169.63	169.63	171	164.26	344,290
June 08, 2026	167.16	163.11	163.11	174.1	162	344,441
June 05, 2026	176	167.16	167.16	176.95	163.01	582,450
June 04, 2026	177.49	175.51	175.51	179.06	174.2	370,294
June 03, 2026	178.84	177.49	177.49	183.59	174.85	770,397
June 02, 2026	171.99	178.84	178.84	189	170.1	3.84M
June 01, 2026	177.99	173.37	173.37	178.58	166.01	5.51M
May 29, 2026	153.39	165.49	165.49	165.49	146.3	6.3M