T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹131.72

(-2.85%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/02/2026

To Date

14/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	169.92	170.9	164.1	164.75	5,648	6,34,96,607.52	1,66,449
12-Feb-2026	165	165.21	162.51	163.27	5,164	3,72,09,368.07	91,540
13-Feb-2026	163	163	156.55	157.18	5,003	4,26,25,308.67	1,39,008
16-Feb-2026	156.3	156.98	154.33	155.79	5,192	3,54,81,608.16	89,400
17-Feb-2026	157	159.69	154.59	156.79	6,240	3,16,12,583.75	70,669
18-Feb-2026	156.94	158.12	154.7	155.39	4,355	3,09,80,560.49	91,302
19-Feb-2026	155.91	156.89	152	152.8	4,146	2,92,28,795.54	1,04,732
20-Feb-2026	153	154.99	150.52	154.04	4,449	3,11,11,172.95	93,389
23-Feb-2026	156	156	151.5	153.22	3,911	2,60,12,532.97	67,817
24-Feb-2026	153	153	146.66	148.14	4,918	5,72,53,719.36	1,79,290
25-Feb-2026	149	150.55	147.05	148.08	3,434	2,44,90,635.71	84,554
26-Feb-2026	148.02	150.27	145.75	147.74	5,585	4,45,04,575.79	1,35,910
27-Feb-2026	148.07	150.5	146.05	147.06	3,808	2,71,10,924.53	81,013
02-Mar-2026	144.81	144.81	139.11	141.4	6,047	4,29,13,319.07	1,47,799
04-Mar-2026	138.1	139.85	136.01	138.59	5,796	3,41,33,774.97	1,18,083
05-Mar-2026	138.7	142.7	136.8	140.72	3,637	2,78,30,810.1	91,987
06-Mar-2026	141.7	141.7	137.3	138.18	2,575	1,65,69,891.2	59,001
09-Mar-2026	133.9	136.47	128.6	130.5	4,961	4,52,38,393.8	1,74,055
10-Mar-2026	135	136.67	132.03	136.12	3,483	2,62,22,316.72	69,709
11-Mar-2026	136.6	137.84	132.8	133.46	5,065	2,96,76,485.26	1,14,705
12-Mar-2026	132.99	136.5	130.35	135.59	5,211	2,98,25,566.57	94,578

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice