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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	184.26	183.53	183.53	186.19	183.01	125,240
September 04, 2025	188.6	185.13	185.13	188.65	185	77,017
September 03, 2025	188	186.46	186.46	191.79	185.8	190,895
September 02, 2025	187	187.9	187.9	190	186.22	158,968
September 01, 2025	188.5	187.71	185.46	189.69	185.91	149,141
August 29, 2025	187.5	185.31	185.31	189.8	183.64	141,546
August 28, 2025	188.1	186.71	186.71	189.83	185.55	125,146
August 26, 2025	190.4	189.61	189.61	192.2	187.55	137,783
August 25, 2025	192.43	190.41	190.41	193	189.01	128,998
August 22, 2025	191.44	190.56	190.56	192.62	189.11	93,413
August 21, 2025	193.99	191.44	191.44	194.03	190.47	140,679
August 20, 2025	192.6	193.06	193.06	195.89	190.11	262,798
August 19, 2025	190.1	192.51	192.51	193.51	188.7	197,629
August 18, 2025	191.9	190.61	190.61	192.9	188.5	173,765
August 14, 2025	189.68	188.08	188.08	191.9	187.07	198,805
August 13, 2025	190.96	187.65	187.65	192.4	187.01	259,660
August 12, 2025	194.49	189.83	189.83	201.41	188.85	512,774
August 11, 2025	187.84	194.17	194.17	197.4	185.41	623,141
August 08, 2025	196.89	187.84	187.84	200	185.22	685,260
August 07, 2025	204	195.33	195.33	204.5	193.7	1.91M
August 06, 2025	214.5	214.77	214.77	217.95	208.81	1.6M
August 05, 2025	201	213.45	213.45	216.44	193.51	3.38M
August 04, 2025	197.9	200.12	200.12	203.8	192.75	933,280
August 01, 2025	184.19	191.53	191.53	196.3	183.61	650,895
July 31, 2025	185	183.36	183.36	186.24	182.21	158,415
July 30, 2025	189	186.76	186.76	189.95	185.95	101,043
July 29, 2025	187	189.23	189.23	190	185.6	134,135
July 28, 2025	190.9	186.78	186.78	191.24	185.37	133,674
July 25, 2025	194.35	189.18	189.18	194.8	188.5	141,110
July 24, 2025	197.9	195.02	195.02	199.38	194.5	186,291
July 23, 2025	196.8	197.88	197.88	202.79	195	616,874

Tribhovandas Bhimji Zaveri Limited (TBZ.NS) NSE