T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹184.6

(-1.46%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	184.24	185.01	182.2	184.33	1,687	1,38,03,409.12	36,804
21-Oct-2025	185.85	185.85	182.42	184.13	1,368	71,46,928.86	19,346
23-Oct-2025	188	188	183.05	183.66	1,909	1,91,11,230.49	55,147
24-Oct-2025	183.66	184.66	182.25	182.78	1,261	1,41,96,219.23	39,528
27-Oct-2025	183.97	184.49	182	182.65	1,461	1,27,71,051.17	39,829
28-Oct-2025	182.89	184.24	180.9	181.15	1,593	1,42,41,350.57	45,834
29-Oct-2025	181.87	183.5	181.22	182.87	843	97,87,142.7	29,265
30-Oct-2025	183.1	184.3	180.5	181.3	1,664	1,68,70,824.33	38,747
31-Oct-2025	181.6	182.11	179.3	179.88	1,006	1,16,07,152.32	39,716
03-Nov-2025	181.95	185.89	177.81	181.74	4,919	6,93,74,922.94	92,082
04-Nov-2025	183.55	191.7	182.15	185.13	11,762	21,73,02,336.82	3,37,886
06-Nov-2025	185.87	189	184.05	185.43	3,030	4,16,00,726.94	1,15,289
07-Nov-2025	185	188.8	182.42	186.26	3,888	5,25,53,711.19	94,135
10-Nov-2025	189.6	199.45	188	195.67	20,159	42,37,87,084.38	6,92,048
11-Nov-2025	194.05	194.99	187.95	190.37	4,532	8,54,25,636.76	1,66,758
12-Nov-2025	192.5	197	189.57	192.98	5,992	8,20,53,591.38	1,66,127
13-Nov-2025	195	198.34	190.82	191.47	4,522	6,74,11,518.36	1,50,888
14-Nov-2025	193.58	193.58	183	190.27	5,828	8,58,68,673.53	1,65,177
17-Nov-2025	195	197.92	190.81	191.24	8,099	14,94,51,915.81	3,07,219
18-Nov-2025	191.75	192.04	186.71	187.34	3,987	4,07,30,978.43	1,07,477

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice