NSE - Delayed Quote INR

Tribhovandas Bhimji Zaveri Limited (TBZ.NS)

Compare
253.30 -11.90 (-4.49%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 266.90 266.90 251.55 253.30 253.30 260,221
Nov 7, 2024 267.65 273.80 263.00 265.20 265.20 283,847
Nov 6, 2024 263.45 274.40 261.15 267.65 267.65 326,368
Nov 5, 2024 264.00 268.00 260.00 261.60 261.60 214,133
Nov 4, 2024 271.70 271.75 258.00 263.30 263.30 232,266
Nov 1, 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 9, 2024 270.00 293.00 267.15 284.55 284.55 2,015,845
Oct 8, 2024 242.45 266.80 237.10 266.80 266.80 566,405
Oct 7, 2024 265.05 268.55 240.80 242.55 242.55 825,047
Oct 4, 2024 269.10 274.70 261.00 262.45 262.45 628,687
Oct 3, 2024 281.95 285.90 271.50 273.45 273.45 622,745
Oct 1, 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 9, 2024 234.50 275.90 230.72 270.37 270.37 7,107,012
Sep 6, 2024 240.00 240.10 225.87 233.54 233.54 1,123,834
Sep 5, 2024 239.80 248.00 233.68 239.00 239.00 2,013,722
Sep 4, 2024 206.45 247.38 205.41 237.91 237.91 4,904,188
Sep 3, 2024 1.75 Dividend
Sep 3, 2024 204.26 211.79 202.58 210.09 210.09 963,532
Sep 2, 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 9, 2024 168.99 174.54 162.45 163.52 162.12 1,699,552
Aug 8, 2024 177.55 179.80 162.50 164.64 163.23 4,748,056
Aug 7, 2024 146.90 170.07 143.30 170.07 168.61 7,202,609
Aug 6, 2024 143.59 152.30 140.35 141.73 140.51 2,918,810
Aug 5, 2024 139.46 141.68 134.29 135.62 134.46 726,462
Aug 2, 2024 141.00 149.70 140.00 144.03 142.80 1,030,851
Aug 1, 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 9, 2024 131.25 143.30 131.00 141.52 140.31 3,188,626
Jul 8, 2024 130.68 134.90 129.50 131.03 129.91 361,910
Jul 5, 2024 132.27 132.27 128.50 129.66 128.55 252,648
Jul 4, 2024 132.00 135.41 129.05 131.61 130.48 466,330
Jul 3, 2024 133.24 134.80 130.44 131.26 130.13 766,403
Jul 2, 2024 124.30 132.20 121.80 130.83 129.71 929,882
Jul 1, 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
Jun 19, 2024 113.50 122.20 110.91 118.87 117.85 904,868
Jun 18, 2024 110.33 114.50 110.33 113.14 112.17 240,689
Jun 14, 2024 110.00 113.00 109.10 110.33 109.38 122,062
Jun 13, 2024 110.05 111.00 109.26 110.01 109.07 98,311
Jun 12, 2024 107.95 110.85 107.80 110.27 109.32 180,244
Jun 11, 2024 105.15 109.00 105.15 107.75 106.83 169,045
Jun 10, 2024 107.49 107.49 104.15 105.27 104.37 89,290
Jun 7, 2024 103.95 106.50 103.65 105.50 104.60 114,747
Jun 6, 2024 102.85 105.90 102.60 103.30 102.41 92,894
Jun 5, 2024 98.00 102.95 95.95 102.25 101.37 76,954
Jun 4, 2024 103.50 103.85 93.05 97.70 96.86 215,690
Jun 3, 2024 108.00 109.50 103.15 103.50 102.61 146,614
May 31, 2024 105.20 106.00 103.25 104.35 103.46 73,054
May 30, 2024 107.90 107.90 104.00 104.40 103.51 187,084
May 29, 2024 108.40 108.55 107.20 107.65 106.73 71,387
May 28, 2024 111.60 112.35 107.40 108.15 107.22 137,140
May 27, 2024 111.05 113.30 110.35 111.45 110.49 149,969
May 24, 2024 112.60 113.80 110.00 110.60 109.65 122,554
May 23, 2024 113.05 113.95 112.00 112.30 111.34 104,141
May 22, 2024 113.65 114.55 111.90 113.35 112.38 113,426
May 21, 2024 113.95 114.15 112.05 113.45 112.48 51,930
May 17, 2024 112.00 113.25 111.50 112.50 111.54 60,010
May 16, 2024 112.15 112.95 110.85 111.65 110.69 68,136
May 15, 2024 111.70 113.30 111.00 111.50 110.54 72,396
May 14, 2024 109.50 111.90 109.45 110.75 109.80 87,603
May 13, 2024 111.45 111.85 106.55 109.35 108.41 233,102
May 10, 2024 108.50 111.90 107.50 110.90 109.95 149,654
May 9, 2024 114.80 114.85 106.35 107.50 106.58 256,499
May 8, 2024 112.45 115.95 112.45 114.20 113.22 89,720
May 7, 2024 117.40 117.80 112.60 113.60 112.63 93,018
May 6, 2024 122.85 122.85 116.40 116.90 115.90 204,936
May 3, 2024 123.05 123.85 120.00 122.10 121.05 101,675
May 2, 2024 123.30 123.95 121.95 123.15 122.09 91,243
Apr 30, 2024 124.65 125.30 122.80 123.30 122.24 54,629
Apr 29, 2024 126.50 128.65 123.10 124.45 123.38 132,844
Apr 26, 2024 126.25 126.25 123.00 125.50 124.42 136,932
Apr 25, 2024 125.40 126.45 124.00 125.60 124.52 94,801
Apr 24, 2024 123.70 127.25 123.05 125.45 124.37 171,017
Apr 23, 2024 124.60 124.80 121.00 123.70 122.64 183,475
Apr 22, 2024 127.25 127.90 123.60 123.95 122.89 150,314
Apr 19, 2024 123.70 128.70 123.40 126.40 125.32 236,346
Apr 18, 2024 127.45 128.90 124.20 125.60 124.52 462,243
Apr 16, 2024 119.50 127.45 118.30 124.55 123.48 656,282
Apr 15, 2024 118.10 124.70 114.15 120.95 119.91 346,744
Apr 12, 2024 117.90 121.75 117.85 120.05 119.02 211,690
Apr 10, 2024 119.00 119.20 115.50 118.15 117.14 185,553
Apr 9, 2024 122.35 123.55 117.00 118.45 117.43 208,613
Apr 8, 2024 119.80 123.25 119.65 121.70 120.66 222,197
Apr 5, 2024 119.00 119.90 117.55 119.20 118.18 129,971
Apr 4, 2024 117.50 121.00 115.75 120.05 119.02 326,207
Apr 3, 2024 115.80 118.30 115.45 116.45 115.45 324,331
Apr 2, 2024 112.00 118.00 112.00 115.40 114.41 443,964
Apr 1, 2024 107.00 112.65 107.00 110.85 109.90 452,964
Mar 28, 2024 105.50 107.30 103.00 104.05 103.16 256,216
Mar 27, 2024 105.05 107.25 103.55 105.35 104.45 716,489
Mar 26, 2024 106.75 108.85 104.50 105.05 104.15 379,823
Mar 22, 2024 101.55 114.95 101.10 105.80 104.89 1,181,392
Mar 21, 2024 101.25 103.20 99.55 101.05 100.18 421,065
Mar 20, 2024 100.55 101.25 98.55 99.60 98.75 160,114
Mar 19, 2024 99.75 101.95 99.10 100.00 99.14 206,952
Mar 18, 2024 102.80 103.75 98.00 99.45 98.60 255,077
Mar 15, 2024 102.75 105.00 100.05 102.50 101.62 155,505
Mar 14, 2024 99.55 103.75 98.40 102.75 101.87 228,627
Mar 13, 2024 105.30 108.85 98.20 99.55 98.70 343,523
Mar 12, 2024 112.35 112.85 104.10 105.25 104.35 408,266
Mar 11, 2024 114.30 116.80 111.30 111.90 110.94 152,574
Mar 7, 2024 116.00 117.65 112.60 114.30 113.32 201,248
Mar 6, 2024 116.90 117.65 112.00 115.35 114.36 162,525
Mar 5, 2024 119.00 119.90 116.50 116.90 115.90 107,294
Mar 4, 2024 122.75 123.35 118.50 119.00 117.98 116,824
Mar 1, 2024 116.95 121.90 116.95 120.15 119.12 211,022
Feb 29, 2024 115.35 119.90 112.95 116.05 115.06 192,739
Feb 28, 2024 121.70 123.20 114.10 115.40 114.41 398,748
Feb 27, 2024 123.75 126.30 121.15 121.70 120.66 155,293
Feb 26, 2024 124.15 125.30 123.20 123.75 122.69 60,087
Feb 23, 2024 125.00 126.00 123.60 124.10 123.04 102,276
Feb 22, 2024 124.10 126.05 123.00 125.00 123.93 100,149
Feb 21, 2024 127.65 128.40 124.00 124.50 123.43 158,069
Feb 20, 2024 125.80 130.00 125.00 127.65 126.56 222,730
Feb 19, 2024 126.50 126.65 124.15 124.90 123.83 117,094
Feb 16, 2024 125.65 127.70 125.10 125.65 124.57 140,769
Feb 15, 2024 126.50 128.45 123.20 125.65 124.57 240,386
Feb 14, 2024 122.45 127.30 120.65 126.50 125.42 156,418
Feb 13, 2024 122.50 124.05 119.60 123.45 122.39 186,228
Feb 12, 2024 127.80 128.90 121.30 122.50 121.45 306,620
Feb 9, 2024 130.95 132.80 124.60 127.70 126.61 295,953
Feb 8, 2024 138.50 139.00 128.70 130.15 129.03 738,998
Feb 7, 2024 133.70 138.20 132.95 133.60 132.45 447,739
Feb 6, 2024 133.00 134.15 131.50 133.15 132.01 126,606
Feb 5, 2024 135.20 138.20 129.80 132.35 131.22 349,059
Feb 2, 2024 133.60 136.50 131.80 134.10 132.95 394,171
Feb 1, 2024 131.10 134.45 129.05 132.80 131.66 261,332
Jan 31, 2024 131.85 132.95 130.30 131.10 129.98 193,316
Jan 30, 2024 129.80 135.70 129.75 131.15 130.03 409,779
Jan 29, 2024 131.55 132.95 129.20 129.80 128.69 221,433
Jan 25, 2024 131.00 132.85 129.50 130.50 129.38 184,397
Jan 24, 2024 127.40 130.85 125.75 130.30 129.18 246,296
Jan 23, 2024 135.85 135.85 125.25 126.65 125.56 512,017
Jan 19, 2024 130.50 132.75 129.60 130.45 129.33 225,145
Jan 18, 2024 130.95 132.80 127.65 130.10 128.98 277,175
Jan 17, 2024 133.00 134.60 130.50 131.15 130.03 294,300
Jan 16, 2024 133.25 137.60 129.50 133.50 132.36 595,855
Jan 15, 2024 138.25 139.05 132.65 133.20 132.06 422,191
Jan 12, 2024 142.30 144.00 136.60 137.05 135.88 892,833
Jan 11, 2024 132.90 142.00 132.40 140.30 139.10 2,192,699
Jan 10, 2024 127.10 133.50 126.70 131.90 130.77 1,053,311
Jan 9, 2024 126.50 127.15 124.60 125.75 124.67 239,914
Jan 8, 2024 125.95 128.15 124.55 125.55 124.47 275,011
Jan 5, 2024 129.20 133.30 120.80 124.80 123.73 1,208,287
Jan 4, 2024 126.40 129.85 126.40 129.20 128.09 206,350
Jan 3, 2024 126.75 131.00 126.30 127.45 126.36 233,242
Jan 2, 2024 128.45 129.05 123.05 126.85 125.76 344,856
Jan 1, 2024 128.50 129.75 125.60 127.80 126.70 207,456
Dec 29, 2023 128.20 130.05 127.20 127.85 126.75 270,183
Dec 28, 2023 131.90 132.70 127.50 128.10 127.00 296,712
Dec 27, 2023 132.00 134.50 127.50 131.05 129.93 472,784
Dec 26, 2023 137.40 137.75 127.20 131.40 130.27 1,072,523
Dec 22, 2023 138.20 140.30 133.10 136.70 135.53 880,007
Dec 21, 2023 128.50 144.95 126.85 136.80 135.63 3,721,940
Dec 20, 2023 125.70 142.75 125.30 128.75 127.65 5,477,201
Dec 19, 2023 124.00 128.35 123.00 125.05 123.98 519,230
Dec 18, 2023 122.95 125.50 122.50 123.65 122.59 162,596
Dec 15, 2023 123.30 124.20 122.05 122.95 121.90 135,095
Dec 14, 2023 125.80 125.80 122.15 122.75 121.70 170,906
Dec 13, 2023 123.65 128.35 122.60 124.10 123.04 583,503
Dec 12, 2023 121.90 125.00 121.70 123.65 122.59 228,562
Dec 11, 2023 121.75 122.95 120.50 121.20 120.16 121,105
Dec 8, 2023 123.35 124.10 119.05 121.05 120.01 271,503
Dec 7, 2023 123.35 125.00 122.30 122.80 121.75 173,730
Dec 6, 2023 124.00 124.85 123.00 123.35 122.29 145,340
Dec 5, 2023 127.00 127.60 123.40 124.45 123.38 190,476
Dec 4, 2023 126.30 129.60 125.20 126.50 125.42 260,622
Dec 1, 2023 126.10 127.40 125.15 126.00 124.92 134,628
Nov 30, 2023 126.50 127.95 124.90 125.45 124.37 152,329
Nov 29, 2023 127.50 129.40 125.15 125.95 124.87 268,094
Nov 28, 2023 123.75 127.70 122.40 126.95 125.86 313,270
Nov 24, 2023 125.45 126.30 122.00 123.00 121.95 193,424
Nov 23, 2023 125.90 127.55 124.25 124.65 123.58 204,343
Nov 22, 2023 126.60 128.80 123.55 125.15 124.08 283,897
Nov 21, 2023 123.00 126.60 122.60 125.60 124.52 327,300
Nov 20, 2023 125.50 126.60 122.00 123.05 122.00 209,698
Nov 17, 2023 125.35 126.60 123.00 124.80 123.73 197,568
Nov 16, 2023 126.60 127.15 123.50 124.40 123.33 191,156
Nov 15, 2023 128.20 129.40 125.10 125.60 124.52 272,592
Nov 13, 2023 125.00 128.50 123.05 127.25 126.16 348,237
Nov 10, 2023 128.80 128.80 124.90 125.30 124.23 277,691
Nov 9, 2023 130.70 132.65 128.00 128.70 127.60 439,111
Nov 8, 2023 130.80 132.85 129.10 129.65 128.54 468,856

Related Tickers