T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹162.31

(-1.19%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	188.28	190.91	183.15	184.6	4,066	5,34,85,327.08	1,37,955
20-Nov-2025	185.1	186	180	180.94	3,584	4,64,35,433.19	1,46,338
21-Nov-2025	182.5	182.51	178	178.41	2,457	2,52,96,625.18	84,625
24-Nov-2025	178.01	180.78	171.9	172.95	3,990	3,46,26,182.82	81,575
25-Nov-2025	172.95	174.21	170	170.94	3,011	2,97,49,127.65	92,242
26-Nov-2025	171.11	175	171.11	172.8	2,459	2,52,84,806.93	77,405
27-Nov-2025	172.97	174.95	172.5	174.07	1,188	1,01,10,811.71	36,612
28-Nov-2025	174.07	176.85	173.2	175.39	1,490	1,10,27,707.05	34,955
01-Dec-2025	177	179.06	175.01	176.29	3,313	2,86,97,640.76	77,547
02-Dec-2025	175.5	175.76	172.62	174.42	2,117	1,36,98,032.03	38,066
03-Dec-2025	173.1	175.06	170.7	171.07	1,604	1,35,49,661.33	47,630
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

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice