TBZ Historical Share Price Data

Tribhovandas Bhimji Zaveri Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	102.8	103.75	98	99.45	5006	25649246.15	148874	5.75	-3.35
19-Mar-2024	99.75	101.95	99.1	100	4502	20773389.8	113269	2.85	0.25
20-Mar-2024	100.55	101.25	98.55	99.6	2080	15966770.65	92348	2.70	-0.95
21-Mar-2024	101.25	103.2	99.55	101.05	4258	42666861.3	186965	3.65	-0.20
22-Mar-2024	101.55	114.95	101.1	105.8	17457	128512657.95	313660	13.85	4.25
26-Mar-2024	106.75	108.85	104.5	105.05	5823	40477630.9	181350	4.35	-1.70
27-Mar-2024	105.05	107.25	103.55	105.35	7923	75609274.85	462441	3.70	0.30
28-Mar-2024	105.5	107.3	103	104.05	2639	27036182.4	149583	4.30	-1.45
01-Apr-2024	107	112.65	107	110.85	7581	49871478.85	183980	5.65	3.85
02-Apr-2024	112	118	112	115.4	6681	51058600.95	133278	6.00	3.40
03-Apr-2024	115.8	118.3	115.45	116.45	4396	37965465.85	120610	2.85	0.65
04-Apr-2024	117.5	121	115.75	120.05	4972	38725068.7	113582	5.25	2.55
05-Apr-2024	119	119.9	117.55	119.2	2811	15427991.95	59404	2.35	0.20
08-Apr-2024	119.8	123.25	119.65	121.7	3459	27019808.95	117406	3.60	1.90
09-Apr-2024	122.35	123.55	117	118.45	4513	24918726.8	104814	6.55	-3.90
10-Apr-2024	119	119.2	115.5	118.15	2836	21815362	81116	3.70	-0.85
12-Apr-2024	117.9	121.75	117.85	120.05	4164	25422654.25	100657	3.90	2.15
15-Apr-2024	118.1	124.7	114.15	120.95	7180	41587178.2	104498	10.55	2.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.