BSE - Delayed Quote
INR
Tribhovandas Bhimji Zaveri Limited (TBZ.BO)
597.85
-14.65
(-2.39%)
At close: 3:29:32 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
586.60
620.85
581.90
597.85
597.85
10,570
Oct 30, 2026
625.10
630.00
612.50
612.50
612.50
12,090
Oct 29, 2026
607.55
670.00
607.55
644.70
644.70
34,674
Oct 28, 2026
639.50
639.50
639.50
639.50
639.50
7,560
Oct 27, 2026
641.65
673.70
613.65
673.15
673.15
20,995
Oct 26, 2026
640.35
671.00
640.35
641.65
641.65
18,078
Oct 23, 2026
711.00
711.00
674.05
674.05
674.05
9,559
Oct 22, 2026
692.65
720.00
692.65
709.50
709.50
25,444
Oct 21, 2026
770.00
770.00
728.95
729.10
729.10
30,155
Oct 19, 2026
769.80
798.20
722.75
767.30
767.30
38,699
Oct 16, 2026
758.00
760.75
696.80
760.75
760.75
66,439
Oct 15, 2026
716.00
724.55
705.00
724.55
724.55
67,682
Oct 14, 2026
657.20
690.05
641.00
690.05
690.05
61,126
Oct 13, 2026
657.20
657.20
644.00
657.20
657.20
45,862
Oct 12, 2026
623.40
625.95
600.05
625.95
625.95
28,519
Oct 9, 2026
553.60
596.15
541.00
596.15
596.15
82,904
Oct 8, 2026
589.00
594.00
565.25
567.80
567.80
13,609
Oct 7, 2026
595.00
615.00
583.70
594.95
594.95
14,612
Oct 6, 2026
593.80
623.00
565.85
609.95
609.95
52,955
Oct 5, 2026
626.95
627.00
590.30
595.60
595.60
40,184
Oct 1, 2026
613.20
640.00
605.70
621.35
621.35
19,991
Sep 30, 2026
620.10
650.00
608.40
637.50
637.50
25,909
Sep 29, 2026
614.90
645.00
598.05
635.05
635.05
396,663
Sep 28, 2026
631.00
642.50
624.35
629.50
629.50
30,926
Sep 25, 2026
681.00
681.00
640.00
657.20
657.20
23,824
Sep 24, 2026
693.00
700.00
665.00
673.60
673.60
38,627
Sep 23, 2026
684.00
697.85
648.00
693.20
693.20
129,656
Sep 22, 2026
648.00
664.65
638.35
664.65
664.65
50,882
Sep 21, 2026
604.00
633.00
586.00
633.00
633.00
34,887
Sep 18, 2026
602.90
602.90
586.00
602.90
602.90
68,162
Sep 17, 2026
562.60
574.20
555.50
574.20
574.20
22,118
Sep 16, 2026
525.50
550.20
505.30
546.90
546.90
94,944
Sep 15, 2026
548.45
548.45
511.90
524.00
524.00
116,854
Sep 11, 2026
482.70
522.35
474.15
522.35
522.35
197,189
Sep 10, 2026
519.95
542.25
497.50
497.50
497.50
340,716
Sep 9, 2026
572.95
572.95
518.45
523.65
523.65
466,716
Sep 8, 2026
545.70
545.70
545.70
545.70
545.70
1,978
Sep 7, 2026
519.75
519.75
519.75
519.75
519.75
4,770
Sep 4, 2026
451.60
472.50
451.60
472.50
472.50
142,530
Sep 3, 2026
416.95
456.00
402.10
429.55
429.55
678,363
Sep 2, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
384.95
430.40
380.00
417.05
417.05
1,576,389
Sep 1, 2026
305.75
366.50
305.75
366.50
364.00
804,680
Aug 31, 2026
307.80
307.80
293.00
305.45
303.37
90,830
Aug 28, 2026
301.50
311.35
295.40
301.85
299.79
68,050
Aug 27, 2026
308.90
312.80
300.30
306.85
304.76
137,303
Aug 26, 2026
284.40
309.30
277.00
305.50
303.42
205,881
Aug 25, 2026
286.20
290.50
270.00
280.70
278.79
54,594
Aug 24, 2026
281.80
289.95
280.75
286.40
284.45
75,401
Aug 21, 2026
252.50
290.60
249.80
279.10
277.20
285,515
Aug 20, 2026
251.45
251.65
247.85
248.85
247.15
18,653
Aug 19, 2026
252.35
253.65
247.30
247.80
246.11
60,607
Aug 18, 2026
240.80
252.00
240.80
251.25
249.54
53,810
Aug 17, 2026
248.25
248.25
242.00
243.80
242.14
25,754
Aug 14, 2026
250.10
254.85
243.40
251.30
249.59
55,228
Aug 13, 2026
238.30
251.05
236.80
247.20
245.51
94,020
Aug 12, 2026
272.00
272.00
232.60
236.85
235.23
286,111
Aug 11, 2026
279.25
288.85
274.95
281.60
279.68
84,314
Aug 10, 2026
273.20
284.35
271.25
276.30
274.42
98,296
Aug 7, 2026
273.05
280.60
271.30
273.05
271.19
53,499
Aug 6, 2026
275.05
275.05
265.05
270.10
268.26
42,350
Aug 5, 2026
276.00
278.20
267.85
272.05
270.19
79,952
Aug 4, 2026
287.95
287.95
271.65
277.30
275.41
65,843
Aug 3, 2026
272.00
291.65
272.00
286.55
284.60
169,940
Jul 31, 2026
278.65
284.85
274.70
277.05
275.16
73,198
Jul 30, 2026
275.35
286.90
271.85
279.75
277.84
142,766
Jul 29, 2026
290.25
295.85
265.30
274.25
272.38
138,404
Jul 28, 2026
282.80
293.80
271.65
290.75
288.77
161,581
Jul 27, 2026
258.25
283.25
258.25
279.90
277.99
165,843
Jul 24, 2026
264.70
267.40
255.90
259.15
257.38
98,181
Jul 23, 2026
264.70
273.95
262.40
267.40
265.58
97,219
Jul 22, 2026
262.85
270.95
259.00
264.10
262.30
150,693
Jul 21, 2026
256.85
268.35
247.10
259.70
257.93
135,343
Jul 20, 2026
258.00
261.30
251.00
255.65
253.91
42,486
Jul 17, 2026
259.35
264.00
254.25
258.05
256.29
106,339
Jul 16, 2026
262.05
264.25
252.80
256.55
254.80
120,028
Jul 15, 2026
264.20
275.00
256.00
262.60
260.81
413,711
Jul 14, 2026
225.85
264.50
222.55
260.40
258.62
700,560
Jul 13, 2026
227.55
236.85
223.90
225.00
223.47
108,978
Jul 10, 2026
236.00
241.00
224.00
228.85
227.29
134,105
Jul 9, 2026
202.10
242.15
202.10
231.95
230.37
713,345
Jul 8, 2026
198.30
224.65
195.70
201.80
200.42
223,239
Jul 7, 2026
190.05
204.85
189.30
198.70
197.34
192,898
Jul 6, 2026
193.30
195.30
187.40
188.50
187.21
13,041
Jul 3, 2026
192.80
194.60
190.60
192.30
190.99
16,602
Jul 2, 2026
191.20
193.10
188.95
191.95
190.64
16,702
Jul 1, 2026
195.50
202.00
189.85
191.05
189.75
55,381
Jun 30, 2026
189.00
199.00
189.00
195.30
193.97
71,154
Jun 29, 2026
186.10
194.60
184.65
189.85
188.55
24,060
Jun 25, 2026
189.50
190.60
184.60
185.35
184.09
13,380
Jun 24, 2026
191.40
191.40
185.00
188.95
187.66
12,230
Jun 23, 2026
192.95
195.05
186.25
189.90
188.60
25,998
Jun 22, 2026
187.60
192.45
186.05
190.80
189.50
26,409
Jun 19, 2026
190.55
194.60
186.95
189.00
187.71
38,513
Jun 18, 2026
195.45
195.90
189.00
189.75
188.46
38,051
Jun 17, 2026
197.50
201.00
192.95
194.20
192.88
67,613
Jun 16, 2026
187.75
197.50
187.75
195.40
194.07
141,920
Jun 15, 2026
186.50
191.95
182.55
188.00
186.72
92,309
Jun 12, 2026
169.00
189.35
168.85
183.90
182.65
225,401
Jun 11, 2026
165.95
170.05
164.55
165.90
164.77
9,937
Jun 10, 2026
170.70
175.60
165.10
168.20
167.05
97,513
Jun 9, 2026
165.00
171.35
165.00
170.10
168.94
27,539
Jun 8, 2026
168.40
174.10
162.45
163.15
162.04
19,557
Jun 5, 2026
177.25
177.25
164.05
167.10
165.96
22,692
Jun 4, 2026
178.00
178.95
173.75
174.85
173.66
30,151
Jun 3, 2026
179.30
183.50
175.00
177.45
176.24
47,049
Jun 2, 2026
173.90
189.00
170.00
178.40
177.18
198,567
Jun 1, 2026
178.15
178.40
166.55
173.30
172.12
240,394
May 29, 2026
151.05
165.50
149.20
165.50
164.37
366,736
May 27, 2026
139.95
140.40
136.40
137.95
137.01
18,109
May 26, 2026
137.90
140.95
136.60
138.50
137.56
17,054
May 25, 2026
135.00
136.70
135.00
136.10
135.17
5,149
May 22, 2026
133.05
136.20
133.05
134.15
133.23
11,449
May 21, 2026
131.05
134.00
131.05
133.35
132.44
9,310
May 20, 2026
130.30
131.25
127.75
130.80
129.91
9,032
May 19, 2026
129.05
132.60
128.65
130.80
129.91
28,207
May 18, 2026
126.80
132.80
126.50
130.70
129.81
5,102
May 15, 2026
132.90
132.95
128.65
129.10
128.22
21,189
May 14, 2026
134.80
135.70
131.00
132.65
131.75
11,270
May 13, 2026
132.00
138.00
131.95
134.70
133.78
19,459
May 12, 2026
141.15
141.25
133.00
134.30
133.38
47,098
May 11, 2026
148.75
149.20
140.20
142.70
141.73
45,581
May 8, 2026
150.00
157.30
146.70
154.30
153.25
43,299
May 7, 2026
151.40
151.75
147.30
148.20
147.19
15,186
May 6, 2026
151.65
154.20
149.00
149.90
148.88
26,432
May 5, 2026
147.10
152.40
144.45
150.85
149.82
9,137
May 4, 2026
148.90
148.90
145.00
145.75
144.76
2,879
Apr 30, 2026
144.00
147.25
142.00
146.35
145.35
9,581
Apr 29, 2026
147.00
150.55
144.40
145.20
144.21
5,565
Apr 28, 2026
148.20
151.05
145.75
147.00
146.00
12,350
Apr 27, 2026
144.00
151.00
144.00
150.00
148.98
8,195
Apr 24, 2026
148.85
150.00
144.10
146.30
145.30
12,136
Apr 23, 2026
151.20
151.30
149.00
149.45
148.43
5,184
Apr 22, 2026
150.60
152.00
150.00
151.20
150.17
5,889
Apr 21, 2026
150.40
153.00
149.50
151.10
150.07
9,240
Apr 20, 2026
150.00
151.50
146.85
149.20
148.18
10,990
Apr 17, 2026
152.00
153.05
148.20
149.95
148.93
23,243
Apr 16, 2026
149.90
153.90
147.55
152.10
151.06
31,169
Apr 15, 2026
142.00
149.75
142.00
149.10
148.08
35,639
Apr 13, 2026
139.85
141.55
135.60
140.95
139.99
18,065
Apr 10, 2026
138.80
143.15
138.80
141.60
140.63
14,058
Apr 9, 2026
142.45
142.45
135.55
136.80
135.87
39,445
Apr 8, 2026
142.00
142.00
135.25
140.55
139.59
24,230
Apr 7, 2026
132.00
134.65
130.80
132.55
131.65
13,828
Apr 6, 2026
128.95
136.35
125.75
132.60
131.70
23,928
Apr 2, 2026
122.00
129.00
117.60
128.35
127.47
22,738
Apr 1, 2026
114.20
127.00
114.20
126.05
125.19
35,152
Mar 30, 2026
115.80
117.90
110.95
111.50
110.74
36,551
Mar 27, 2026
125.10
125.65
117.60
118.70
117.89
36,053
Mar 25, 2026
123.60
128.95
123.60
125.10
124.25
25,714
Mar 24, 2026
127.00
127.00
120.40
123.55
122.71
19,911
Mar 23, 2026
129.95
129.95
120.20
120.75
119.93
18,929
Mar 20, 2026
129.05
132.00
128.45
128.95
128.07
9,696
Mar 19, 2026
134.50
134.50
128.40
128.95
128.07
13,370
Mar 18, 2026
131.15
136.70
131.05
134.95
134.03
18,301
Mar 17, 2026
133.00
133.00
129.45
130.90
130.01
9,032
Mar 16, 2026
131.00
132.00
128.10
130.80
129.91
13,065
Mar 13, 2026
134.95
134.95
131.10
131.65
130.75
7,918
Mar 12, 2026
133.95
136.35
130.20
135.80
134.87
15,006
Mar 11, 2026
137.15
137.95
132.90
133.55
132.64
6,521
Mar 10, 2026
133.65
136.55
132.10
136.20
135.27
7,567
Mar 9, 2026
136.00
136.00
128.95
130.20
129.31
16,313
Mar 6, 2026
146.55
146.55
137.10
137.70
136.76
6,963
Mar 5, 2026
140.05
142.50
136.70
140.55
139.59
7,603
Mar 4, 2026
139.95
139.95
136.10
138.75
137.80
20,872
Mar 2, 2026
134.15
144.20
134.15
141.65
140.68
14,957
Feb 27, 2026
143.60
149.70
143.60
147.35
146.34
8,110
Feb 26, 2026
146.00
150.20
146.00
146.50
145.50
29,462
Feb 25, 2026
149.70
150.60
147.40
148.00
146.99
6,257
Feb 24, 2026
151.30
152.15
147.15
148.90
147.88
10,092
Feb 23, 2026
155.00
155.00
151.35
153.30
152.25
9,666
Feb 20, 2026
152.30
155.20
150.75
153.50
152.45
8,570
Feb 19, 2026
155.50
156.65
151.85
152.30
151.26
8,475
Feb 18, 2026
157.10
157.95
154.60
155.45
154.39
9,478
Feb 17, 2026
155.00
159.00
154.70
156.95
155.88
7,061
Feb 16, 2026
157.50
157.50
154.50
155.95
154.89
9,911
Feb 13, 2026
160.25
160.25
156.55
157.10
156.03
11,609
Feb 12, 2026
164.60
164.60
162.50
163.45
162.34
8,489
Feb 11, 2026
169.40
170.50
164.10
164.60
163.48
25,803
Feb 10, 2026
175.00
177.45
167.70
169.60
168.44
61,672
Feb 9, 2026
164.00
173.35
162.95
168.05
166.90
65,278
Feb 6, 2026
155.90
161.95
155.50
161.35
160.25
18,001
Feb 5, 2026
159.80
160.55
156.55
157.30
156.23
4,643
Feb 4, 2026
161.60
161.60
158.70
160.25
159.16
11,574
Feb 3, 2026
160.00
164.00
155.20
161.90
160.80
32,410
Feb 2, 2026
163.00
163.00
147.05
149.85
148.83
18,227
Jan 30, 2026
159.00
162.95
156.95
160.65
159.55
18,813
Jan 29, 2026
164.30
164.35
159.50
160.65
159.55
15,022
Jan 28, 2026
160.50
164.70
160.10
164.35
163.23
14,809
Jan 27, 2026
165.10
165.10
156.10
159.30
158.21
31,193
Jan 23, 2026
169.55
170.00
161.85
164.40
163.28
30,980
Jan 22, 2026
174.10
175.00
167.25
168.20
167.05
53,260
Jan 21, 2026
180.00
182.20
166.05
171.90
170.73
640,612
Jan 20, 2026
167.85
171.00
164.45
168.10
166.95
82,958
Jan 19, 2026
160.15
172.60
160.15
164.55
163.43
88,607
Jan 16, 2026
164.70
165.05
162.15
163.60
162.48
33,251
Jan 15, 2026
164.90
164.90
164.90
164.90
163.78
-
Jan 14, 2026
165.85
167.40
163.55
164.90
163.78
30,109
Jan 13, 2026
168.15
169.60
163.20
164.75
163.63
24,942
Jan 12, 2026
171.95
173.05
165.15
166.45
165.31
94,506
Jan 9, 2026
167.80
177.50
165.05
168.35
167.20
519,211
Jan 8, 2026
185.40
193.40
167.80
171.15
169.98
1,150,844
Jan 7, 2026
168.90
190.50
166.95
187.50
186.22
2,262,432
Jan 6, 2026
164.10
164.10
161.55
162.15
161.04
5,364
Jan 5, 2026
166.85
167.95
163.15
164.10
162.98
6,814
Jan 2, 2026
164.55
169.00
164.20
167.30
166.16
7,038
Jan 1, 2026
163.05
165.00
163.05
164.55
163.43
1,257
Dec 31, 2025
163.25
166.00
162.90
164.40
163.28
4,998
Dec 30, 2025
163.45
163.45
160.95
162.75
161.64
5,064
Dec 29, 2025
166.95
170.15
164.00
166.15
165.02
10,214
Dec 26, 2025
160.05
167.45
160.05
163.95
162.83
8,618
Dec 24, 2025
164.00
165.60
161.45
162.05
160.94
3,989
Dec 23, 2025
163.15
166.10
162.40
163.60
162.48
4,124
Dec 22, 2025
161.80
164.50
161.75
163.25
162.14
4,834
Dec 19, 2025
160.55
162.95
159.55
160.75
159.65
5,382
Dec 18, 2025
158.50
162.10
155.90
160.65
159.55
23,008
Dec 17, 2025
162.65
163.30
159.00
159.80
158.71
5,875
Dec 16, 2025
165.00
165.00
160.55
162.70
161.59
4,028
Dec 15, 2025
164.10
167.70
163.05
164.10
162.98
2,577
Dec 12, 2025
164.05
164.95
163.85
164.10
162.98
2,616
Dec 11, 2025
162.35
163.75
159.70
162.85
161.74
4,978
Dec 10, 2025
164.45
168.45
162.50
163.05
161.94
7,160
Dec 9, 2025
163.90
165.85
159.80
163.35
162.24
8,353
Dec 8, 2025
168.05
168.05
161.50
163.90
162.78
10,281
Dec 5, 2025
171.05
171.05
164.55
167.70
166.56
9,844
Dec 4, 2025
170.90
173.45
170.75
171.35
170.18
3,279
Dec 3, 2025
173.95
173.95
170.45
170.90
169.73
5,053
Dec 2, 2025
175.05
175.50
173.50
174.60
173.41
4,375
Dec 1, 2025
176.10
178.95
175.30
176.15
174.95
6,568
Nov 28, 2025
173.55
176.50
173.35
175.45
174.25
6,751
Nov 27, 2025
173.95
174.95
172.40
173.65
172.47
7,087
Nov 26, 2025
169.95
174.90
169.95
172.80
171.62
5,904
Nov 25, 2025
173.00
173.95
169.85
171.00
169.83
11,174
Nov 24, 2025
178.95
180.65
172.25
173.00
171.82
14,764
Nov 21, 2025
183.30
183.30
178.00
178.40
177.18
17,576
Nov 20, 2025
185.00
185.95
180.20
180.75
179.52
18,519
Nov 19, 2025
187.00
190.05
183.95
185.45
184.18
12,199
Nov 18, 2025
191.05
191.05
187.00
187.25
185.97
13,708
Nov 17, 2025
195.75
197.25
190.70
191.15
189.85
42,254
Nov 14, 2025
192.45
192.45
183.00
190.60
189.30
22,494
Nov 13, 2025
193.95
198.30
190.70
191.50
190.19
22,234
Nov 12, 2025
203.95
203.95
189.35
192.95
191.63
19,091
Nov 11, 2025
193.00
193.60
187.60
190.45
189.15
13,112
Nov 10, 2025
188.50
199.35
188.15
195.35
194.02
79,366
Nov 7, 2025
185.60
188.50
182.30
185.85
184.58
16,345
Nov 6, 2025
185.50
190.00
184.05
185.45
184.18
18,975
Nov 4, 2025
183.00
191.50
183.00
185.25
183.99
55,021
Nov 3, 2025
179.00
185.45
177.65
181.80
180.56
18,238
