T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹190.28

(-1.11%)

Sep 18, 2025|01:09:55 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	187.5	189.8	183.64	185.31	3,774	2,61,79,370.56	53,303
01-Sep-2025	188.5	189.69	185.91	187.71	3,376	2,79,13,468.44	69,929
02-Sep-2025	187	190	186.22	187.9	3,323	2,98,87,242.75	71,057
03-Sep-2025	188	191.79	185.8	186.46	3,864	3,57,78,190.61	94,927
04-Sep-2025	188.6	188.65	185	185.13	1,952	1,43,33,086.01	43,426
05-Sep-2025	184.26	186.19	183.01	183.53	2,302	2,30,45,977.44	61,616
08-Sep-2025	183.84	192.53	183.61	187.26	3,948	3,80,92,035.69	76,706
09-Sep-2025	188.34	192	186.43	188.74	3,854	3,28,41,938.3	78,324
10-Sep-2025	189.8	192.5	185.99	187.06	3,739	3,65,60,872.31	96,528
11-Sep-2025	187.81	189.9	187.01	187.74	3,352	2,71,00,846.85	49,018
12-Sep-2025	188.49	191.7	186	186.85	3,112	3,14,52,423.16	78,076
15-Sep-2025	187	188.34	186.4	187.25	1,620	1,87,83,679	47,370
16-Sep-2025	186.6	190.09	186.6	187.77	2,336	1,88,82,444.41	41,502
17-Sep-2025	188.7	197.2	186.71	192.41	12,740	20,13,23,800.71	3,60,892

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice