Advertisement
Tribhovandas Bhimji Zaveri Limited (TBZ.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 266.90 | 266.90 | 251.55 | 253.30 | 253.30 | 260,221 |
| Nov 07, 2024 | 267.65 | 273.80 | 263.00 | 265.20 | 265.20 | 283,847 |
| Nov 06, 2024 | 263.45 | 274.40 | 261.15 | 267.65 | 267.65 | 326,368 |
| Nov 05, 2024 | 264.00 | 268.00 | 260.00 | 261.60 | 261.60 | 214,133 |
| Nov 04, 2024 | 271.70 | 271.75 | 258.00 | 263.30 | 263.30 | 232,266 |
| Nov 01, 2024 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
| Oct 31, 2024 | 274.00 | 274.00 | 267.30 | 269.25 | 269.25 | 275,409 |
| Oct 30, 2024 | 269.55 | 279.90 | 269.55 | 274.60 | 274.60 | 269,949 |
| Oct 29, 2024 | 276.50 | 277.80 | 268.00 | 272.70 | 272.70 | 550,299 |
| Oct 28, 2024 | 260.80 | 279.75 | 250.15 | 275.55 | 275.55 | 719,333 |
| Oct 25, 2024 | 273.90 | 275.80 | 247.25 | 257.25 | 257.25 | 643,849 |
| Oct 24, 2024 | 281.25 | 283.70 | 271.00 | 272.55 | 272.55 | 309,657 |
| Oct 23, 2024 | 276.90 | 284.90 | 268.20 | 280.00 | 280.00 | 541,164 |
| Oct 22, 2024 | 298.00 | 298.05 | 272.00 | 275.05 | 275.05 | 893,106 |
| Oct 21, 2024 | 300.00 | 308.00 | 291.00 | 297.80 | 297.80 | 828,711 |
| Oct 18, 2024 | 296.10 | 304.00 | 280.85 | 298.15 | 298.15 | 860,624 |
| Oct 17, 2024 | 307.00 | 309.60 | 292.50 | 296.85 | 296.85 | 816,842 |
| Oct 16, 2024 | 292.50 | 310.95 | 290.55 | 306.80 | 306.80 | 1,758,166 |
| Oct 15, 2024 | 286.25 | 297.85 | 283.50 | 291.95 | 291.95 | 879,080 |
| Oct 14, 2024 | 282.70 | 288.00 | 278.75 | 285.75 | 285.75 | 565,632 |
| Oct 11, 2024 | 288.00 | 288.85 | 281.00 | 282.70 | 282.70 | 330,373 |
| Oct 10, 2024 | 287.80 | 295.65 | 279.75 | 288.00 | 288.00 | 710,364 |
| Oct 09, 2024 | 270.00 | 293.00 | 267.15 | 284.55 | 284.55 | 2,015,845 |
| Oct 08, 2024 | 242.45 | 266.80 | 237.10 | 266.80 | 266.80 | 566,405 |
| Oct 07, 2024 | 265.05 | 268.55 | 240.80 | 242.55 | 242.55 | 825,047 |
| Oct 04, 2024 | 269.10 | 274.70 | 261.00 | 262.45 | 262.45 | 628,687 |
| Oct 03, 2024 | 281.95 | 285.90 | 271.50 | 273.45 | 273.45 | 622,745 |
| Oct 01, 2024 | 285.60 | 296.80 | 277.30 | 286.00 | 286.00 | 1,291,211 |
| Sep 30, 2024 | 277.70 | 288.80 | 268.15 | 284.28 | 284.28 | 1,244,318 |
| Sep 27, 2024 | 282.87 | 286.80 | 270.50 | 275.14 | 275.14 | 925,258 |
| Sep 26, 2024 | 283.04 | 292.20 | 269.00 | 281.02 | 281.02 | 1,591,424 |
| Sep 25, 2024 | 302.80 | 306.95 | 282.25 | 282.25 | 282.25 | 1,426,840 |
| Sep 24, 2024 | 295.00 | 297.11 | 290.10 | 297.11 | 297.11 | 344,253 |
| Sep 23, 2024 | 272.00 | 282.97 | 265.41 | 282.97 | 282.97 | 811,060 |
| Sep 20, 2024 | 276.00 | 290.10 | 265.71 | 269.50 | 269.50 | 2,140,799 |
| Sep 19, 2024 | 284.00 | 291.99 | 276.55 | 276.55 | 276.55 | 2,249,644 |
| Sep 18, 2024 | 298.50 | 299.83 | 291.11 | 291.11 | 291.11 | 1,119,804 |
| Sep 17, 2024 | 314.00 | 316.81 | 306.44 | 306.44 | 306.44 | 2,283,396 |
| Sep 16, 2024 | 333.00 | 360.36 | 315.00 | 322.57 | 322.57 | 8,350,571 |
| Sep 13, 2024 | 275.09 | 327.60 | 275.09 | 327.60 | 327.60 | 9,694,207 |
| Sep 12, 2024 | 267.60 | 281.69 | 266.01 | 273.00 | 273.00 | 1,557,265 |
| Sep 11, 2024 | 269.40 | 275.94 | 260.00 | 267.99 | 267.99 | 1,481,562 |
| Sep 10, 2024 | 272.00 | 284.85 | 266.25 | 269.74 | 269.74 | 3,406,876 |
| Sep 09, 2024 | 234.50 | 275.90 | 230.72 | 270.37 | 270.37 | 7,107,012 |
| Sep 06, 2024 | 240.00 | 240.10 | 225.87 | 233.54 | 233.54 | 1,123,834 |
| Sep 05, 2024 | 239.80 | 248.00 | 233.68 | 239.00 | 239.00 | 2,013,722 |
| Sep 04, 2024 | 206.45 | 247.38 | 205.41 | 237.91 | 237.91 | 4,904,188 |
| Sep 03, 2024 | 204.26 | 211.79 | 202.58 | 210.09 | 210.09 | 963,532 |
| Sep 03, 2024 | 1.75 Dividend | |||||
| Sep 02, 2024 | 200.15 | 209.90 | 198.00 | 204.14 | 202.39 | 967,658 |
| Aug 30, 2024 | 199.79 | 205.00 | 193.50 | 199.18 | 197.47 | 631,217 |
| Aug 29, 2024 | 207.50 | 207.59 | 195.77 | 198.74 | 197.04 | 962,871 |
| Aug 28, 2024 | 206.00 | 213.75 | 204.70 | 208.10 | 206.32 | 2,284,728 |
| Aug 27, 2024 | 195.51 | 209.00 | 192.00 | 206.17 | 204.40 | 2,767,684 |
| Aug 26, 2024 | 191.50 | 201.45 | 191.46 | 195.51 | 193.83 | 3,298,360 |
| Aug 23, 2024 | 189.51 | 197.40 | 188.62 | 190.19 | 188.56 | 4,175,244 |
| Aug 22, 2024 | 184.30 | 193.00 | 183.39 | 187.74 | 186.13 | 3,657,419 |
| Aug 21, 2024 | 181.96 | 188.90 | 179.16 | 182.87 | 181.30 | 1,829,213 |
| Aug 20, 2024 | 182.44 | 189.80 | 178.31 | 181.14 | 179.59 | 3,660,906 |
| Aug 19, 2024 | 174.45 | 187.97 | 172.50 | 181.79 | 180.23 | 3,487,159 |
| Aug 16, 2024 | 163.51 | 178.00 | 161.50 | 172.92 | 171.44 | 2,859,522 |
| Aug 14, 2024 | 167.01 | 168.20 | 160.03 | 162.93 | 161.53 | 1,338,570 |
| Aug 13, 2024 | 166.00 | 173.88 | 163.70 | 166.98 | 165.55 | 2,377,131 |
| Aug 12, 2024 | 161.01 | 167.95 | 160.89 | 164.39 | 162.98 | 955,937 |
| Aug 09, 2024 | 168.99 | 174.54 | 162.45 | 163.52 | 162.12 | 1,699,552 |
| Aug 08, 2024 | 177.55 | 179.80 | 162.50 | 164.64 | 163.23 | 4,748,056 |
| Aug 07, 2024 | 146.90 | 170.07 | 143.30 | 170.07 | 168.61 | 7,202,609 |
| Aug 06, 2024 | 143.59 | 152.30 | 140.35 | 141.73 | 140.51 | 2,918,810 |
| Aug 05, 2024 | 139.46 | 141.68 | 134.29 | 135.62 | 134.46 | 726,462 |
| Aug 02, 2024 | 141.00 | 149.70 | 140.00 | 144.03 | 142.80 | 1,030,851 |
| Aug 01, 2024 | 148.28 | 149.90 | 142.98 | 143.84 | 142.61 | 376,928 |
| Jul 31, 2024 | 147.85 | 150.75 | 146.01 | 147.45 | 146.19 | 570,245 |
| Jul 30, 2024 | 148.57 | 152.90 | 146.00 | 147.85 | 146.58 | 499,740 |
| Jul 29, 2024 | 147.20 | 152.36 | 147.20 | 148.53 | 147.26 | 613,798 |
| Jul 26, 2024 | 150.20 | 153.26 | 145.90 | 146.39 | 145.14 | 851,289 |
| Jul 25, 2024 | 150.00 | 155.90 | 149.23 | 150.04 | 148.75 | 1,303,595 |
| Jul 24, 2024 | 158.07 | 163.90 | 152.00 | 153.37 | 152.06 | 6,244,834 |
| Jul 23, 2024 | 136.45 | 157.85 | 131.50 | 155.36 | 154.03 | 7,047,980 |
| Jul 22, 2024 | 136.45 | 140.00 | 134.20 | 136.45 | 135.28 | 435,324 |
| Jul 19, 2024 | 137.71 | 147.84 | 135.82 | 137.26 | 136.08 | 1,107,609 |
| Jul 18, 2024 | 142.00 | 145.06 | 136.55 | 137.74 | 136.56 | 400,306 |
| Jul 16, 2024 | 145.00 | 146.50 | 140.80 | 142.53 | 141.31 | 375,019 |
| Jul 15, 2024 | 149.30 | 151.70 | 144.65 | 145.77 | 144.52 | 636,860 |
| Jul 12, 2024 | 148.15 | 152.90 | 146.46 | 148.52 | 147.25 | 1,452,622 |
| Jul 11, 2024 | 137.45 | 153.90 | 137.08 | 147.19 | 145.93 | 4,675,196 |
| Jul 10, 2024 | 142.50 | 145.95 | 133.14 | 136.47 | 135.30 | 1,706,989 |
| Jul 09, 2024 | 131.25 | 143.30 | 131.00 | 141.52 | 140.31 | 3,188,626 |
| Jul 08, 2024 | 130.68 | 134.90 | 129.50 | 131.03 | 129.91 | 361,910 |
| Jul 05, 2024 | 132.27 | 132.27 | 128.50 | 129.66 | 128.55 | 252,648 |
| Jul 04, 2024 | 132.00 | 135.41 | 129.05 | 131.61 | 130.48 | 466,330 |
| Jul 03, 2024 | 133.24 | 134.80 | 130.44 | 131.26 | 130.13 | 766,403 |
| Jul 02, 2024 | 124.30 | 132.20 | 121.80 | 130.83 | 129.71 | 929,882 |
| Jul 01, 2024 | 121.68 | 125.00 | 120.80 | 123.52 | 122.46 | 192,769 |
| Jun 28, 2024 | 120.90 | 126.70 | 119.43 | 120.84 | 119.80 | 624,484 |
| Jun 27, 2024 | 124.72 | 124.72 | 118.67 | 119.88 | 118.85 | 195,772 |
| Jun 26, 2024 | 123.50 | 126.00 | 121.73 | 124.11 | 123.05 | 170,765 |
| Jun 25, 2024 | 128.34 | 128.35 | 122.75 | 123.57 | 122.51 | 252,698 |
| Jun 24, 2024 | 122.29 | 128.00 | 120.66 | 126.36 | 125.28 | 780,046 |
| Jun 21, 2024 | 118.00 | 122.90 | 118.00 | 121.80 | 120.76 | 542,638 |
| Jun 20, 2024 | 119.43 | 123.49 | 116.51 | 117.86 | 116.85 | 450,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.