T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹146.42

(0.90%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	114	127.2	114	126.04	8,432	8,53,48,011.37	1,91,940
02-Apr-2026	122.99	129.97	115.32	128.41	7,071	5,04,91,154.99	78,093
06-Apr-2026	127.77	136.5	126	132.87	10,836	8,94,91,404.9	1,96,733
07-Apr-2026	131.9	134.86	130.41	132.56	4,056	3,00,26,856.73	77,142
08-Apr-2026	138	141.5	135.16	140.09	6,838	6,39,65,247.67	2,05,594
09-Apr-2026	139.01	141.69	135	136.82	6,897	4,51,43,904.21	1,21,230
10-Apr-2026	138.6	143.59	137.97	141.54	7,150	4,60,69,896.43	1,34,425
13-Apr-2026	138	141.87	135.31	140.94	5,694	3,08,18,677.82	78,336
15-Apr-2026	143.45	149.78	143.45	148.95	5,954	5,48,50,257.61	1,73,761
16-Apr-2026	150.1	154	147.8	151.98	6,923	5,15,55,311.67	1,43,300
17-Apr-2026	153.5	153.5	147.84	149.87	5,172	5,04,83,717.18	1,31,772
20-Apr-2026	151.4	151.77	146.91	149.07	3,088	3,10,35,189.44	98,155
21-Apr-2026	149.99	153.69	149.29	151.01	3,040	2,00,62,174.94	75,186
22-Apr-2026	149.9	152	149.25	151.54	2,791	2,02,67,034.01	72,405
23-Apr-2026	150.35	151.33	149	149.31	2,843	1,79,22,706.75	69,015
24-Apr-2026	149.32	150.41	144.02	146.18	3,293	2,36,49,680.91	73,676
27-Apr-2026	147.25	151	147.25	149.68	2,047	2,21,24,789.96	75,375
28-Apr-2026	149.13	150.95	145.5	147.03	2,250	2,13,35,777.65	73,173
29-Apr-2026	147.5	149.46	144.5	145.12	2,076	2,20,51,138.37	78,105
30-Apr-2026	144.9	147.44	142	146.42	2,627	2,03,03,357.45	64,544

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice