T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹186.71

(-1.53%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	187	190	185.6	189.23	3,642	2,52,97,094.2	45,746
30-Jul-2025	189	189.95	185.95	186.76	2,389	1,89,92,497.27	44,996
31-Jul-2025	185	186.24	182.21	183.36	4,213	2,91,12,914.53	65,863
01-Aug-2025	184.19	196.3	183.61	191.53	13,026	12,44,50,109.73	2,10,434
04-Aug-2025	197.9	203.8	192.75	200.12	15,337	18,68,10,846.63	4,61,667
05-Aug-2025	201	216.44	193.51	213.45	37,300	70,76,64,885.61	12,26,854
06-Aug-2025	214.5	217.95	208.81	214.77	23,027	34,27,16,655.6	4,31,222
07-Aug-2025	204	204.5	193.7	195.33	25,839	37,82,03,082.33	6,37,207
08-Aug-2025	196.89	200	185.22	187.84	11,178	13,23,50,764.06	2,12,254
11-Aug-2025	187.84	197.4	185.41	194.17	11,838	11,94,93,921.47	1,28,339
12-Aug-2025	194.49	201.41	188.85	189.83	7,814	9,96,19,841.96	1,61,726
13-Aug-2025	190.96	192.4	187.01	187.65	4,200	4,90,63,630.99	1,15,999
14-Aug-2025	189.68	191.9	187.07	188.08	4,540	3,76,12,318.17	68,239
18-Aug-2025	191.9	192.9	188.5	190.61	3,507	3,30,23,705.75	63,573
19-Aug-2025	190.1	193.51	188.7	192.51	3,165	3,78,02,558.73	89,133
20-Aug-2025	192.6	195.89	190.11	193.06	5,608	5,08,61,757.55	83,968
21-Aug-2025	193.99	194.03	190.47	191.44	2,671	2,69,88,967.43	68,659
22-Aug-2025	191.44	192.62	189.11	190.56	1,773	1,78,04,009.46	46,416
25-Aug-2025	192.43	193	189.01	190.41	2,549	2,45,58,291.31	55,209
26-Aug-2025	190.4	192.2	187.55	189.61	3,349	2,61,50,572.66	67,972
28-Aug-2025	188.1	189.83	185.55	186.71	2,527	2,34,07,703.41	57,609

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice