T B Z

Tribhovandas Bhimji Zaveri Ltd Historical Data

NSEBSE

₹148.08

(-0.04%)

Feb 25, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/01/2026

To Date

25/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	164.6	164.84	155.98	158.8	9,199	9,90,61,736.15	1,68,418
28-Jan-2026	160	164.8	160	164.17	4,733	5,55,38,714.02	1,09,835
29-Jan-2026	165	165.08	159	160.05	4,922	5,73,99,052.92	1,77,821
30-Jan-2026	158.91	162.99	157.03	160.6	6,319	6,16,82,227.14	1,36,223
01-Feb-2026	161	161.7	153.34	154.23	6,905	5,85,32,689.94	1,64,363
02-Feb-2026	155	156.11	147.11	149.94	6,825	5,34,48,370.3	1,31,443
03-Feb-2026	159	165	155.04	161.59	10,114	10,64,68,392.59	2,33,020
04-Feb-2026	160.6	160.85	158.58	160.15	4,883	3,29,70,937.22	69,992
05-Feb-2026	159.75	160.64	156.65	157.19	3,921	2,89,25,103.12	85,444
06-Feb-2026	156.03	161.99	155.26	161.3	7,697	6,00,43,755.09	1,02,153
09-Feb-2026	164	173.38	163.38	168.19	22,307	37,79,82,288.6	8,21,443
10-Feb-2026	169.9	177.9	168	169.19	16,364	21,35,27,132.5	3,88,973
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

T B Z: Related NEWS

No Record Found

Invest wise with Expert advice