T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹167.28

(1.46%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	171.1	173.56	170.35	171.33	1,991	1,54,13,954.21	31,436
05-Dec-2025	171.39	171.39	167	168.27	2,522	2,08,32,726.45	61,429
08-Dec-2025	168.25	169.97	160.99	163.85	3,829	2,70,76,134.18	77,427
09-Dec-2025	162.1	166	159	163.11	3,492	3,41,92,098.48	1,06,578
10-Dec-2025	163.93	168.57	162.15	162.91	2,121	1,71,57,572.05	50,582
11-Dec-2025	163	164.4	160.19	163.05	2,099	2,05,49,469.05	56,015
12-Dec-2025	163.01	165.26	163.01	164.35	1,745	1,32,81,747.48	40,682
15-Dec-2025	164	167.7	163.41	164.26	1,792	1,85,34,754.22	60,494
16-Dec-2025	164.26	164.59	161	162.31	1,385	1,55,57,073.22	53,335
17-Dec-2025	161.5	163.27	158.81	159.54	1,661	1,98,10,190.71	68,767
18-Dec-2025	159.05	162.26	155	160.86	3,830	3,03,91,598.54	76,415
19-Dec-2025	160.46	163.04	159.66	160.83	1,308	1,11,28,293.88	32,142
22-Dec-2025	162.85	164.84	161.71	163.26	1,992	1,41,76,049.55	33,311
23-Dec-2025	163.3	166.4	162.4	164.39	2,014	1,68,91,867.51	47,086
24-Dec-2025	163.57	165.75	161.27	161.93	1,387	1,00,65,058.04	40,140
26-Dec-2025	161.2	167.35	160.02	163.69	5,480	5,56,86,736.18	85,457
29-Dec-2025	164	170.63	163.3	164.94	6,040	5,14,16,231.36	71,909
30-Dec-2025	164.53	164.53	161.21	162.77	2,001	1,15,04,734.72	28,048
31-Dec-2025	162.77	167.35	162.77	164.73	1,187	1,18,34,374.14	41,474
01-Jan-2026	165.02	165.5	163.41	164.88	1,044	62,00,269.64	14,989
02-Jan-2026	165.4	169.23	164.01	167.28	3,285	2,58,31,694.93	72,350

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice