Price Data Selection & Download
Tribhovandas Bhimji Zaveri Share Price All Time Records & Statistics (May 2012 - May 2026)
3455 daily OHLCV records on NSE from May 2012 to May 2026. Explore TBZ intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹360.36
September 16, 2024
NSE Exchange
Share Price All Time Low
₹16.45
March 25, 2020
NSE Exchange
Highest Volume Trading Day
29,201,443
January 07, 2026 • ₹187.13
NSE Exchange
Share Price History Data (May 2012 - May 2026)
TBZ daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹128.82 | ₹131.21 | ₹127.80 | ₹130.50 | 135,953 |
| 2026-05-19 | ₹129.52 | ₹132.50 | ₹128.30 | ₹129.89 | 142,317 |
| 2026-05-18 | ₹128.13 | ₹132.77 | ₹126.36 | ₹130.52 | 169,656 |
| 2026-05-15 | ₹133.23 | ₹133.29 | ₹128.50 | ₹128.96 | 248,499 |
| 2026-05-14 | ₹135.00 | ₹135.95 | ₹131.10 | ₹133.23 | 174,077 |
| 2026-05-13 | ₹131.25 | ₹138.48 | ₹131.25 | ₹134.84 | 303,254 |
| 2026-05-12 | ₹140.00 | ₹141.90 | ₹133.11 | ₹134.39 | 417,104 |
| 2026-05-11 | ₹148.61 | ₹149.70 | ₹142.64 | ₹143.00 | 605,549 |
| 2026-05-08 | ₹147.84 | ₹157.00 | ₹146.69 | ₹154.01 | 760,026 |
| 2026-05-07 | ₹150.21 | ₹151.90 | ₹147.10 | ₹148.08 | 298,543 |
| 2026-05-06 | ₹151.24 | ₹155.70 | ₹148.37 | ₹149.95 | 368,156 |
| 2026-05-05 | ₹145.76 | ₹152.45 | ₹144.29 | ₹150.09 | 390,643 |
| 2026-05-04 | ₹147.46 | ₹148.29 | ₹144.72 | ₹145.76 | 92,543 |
| 2026-04-30 | ₹144.90 | ₹147.44 | ₹142.00 | ₹146.42 | 140,649 |
| 2026-04-29 | ₹147.50 | ₹149.46 | ₹144.50 | ₹145.12 | 150,130 |
| 2026-04-28 | ₹149.13 | ₹150.95 | ₹145.50 | ₹147.03 | 144,457 |
| 2026-04-27 | ₹147.25 | ₹151.00 | ₹147.25 | ₹149.68 | 147,820 |
| 2026-04-24 | ₹149.32 | ₹150.41 | ₹144.02 | ₹146.18 | 162,020 |
| 2026-04-23 | ₹150.35 | ₹151.33 | ₹149.00 | ₹149.31 | 119,707 |
| 2026-04-22 | ₹149.90 | ₹152.00 | ₹149.25 | ₹151.54 | 133,963 |
| 2026-04-21 | ₹149.99 | ₹153.69 | ₹149.29 | ₹151.01 | 132,404 |
| 2026-04-20 | ₹151.40 | ₹151.77 | ₹146.91 | ₹149.07 | 207,646 |
| 2026-04-17 | ₹153.50 | ₹153.50 | ₹147.84 | ₹149.87 | 336,139 |
| 2026-04-16 | ₹150.10 | ₹154.00 | ₹147.80 | ₹151.98 | 341,109 |
| 2026-04-15 | ₹143.45 | ₹149.78 | ₹143.45 | ₹148.95 | 373,938 |
| 2026-04-13 | ₹138.00 | ₹141.87 | ₹135.31 | ₹140.94 | 220,321 |
| 2026-04-10 | ₹138.60 | ₹143.59 | ₹137.97 | ₹141.54 | 325,886 |
| 2026-04-09 | ₹139.01 | ₹141.69 | ₹135.00 | ₹136.82 | 326,944 |
| 2026-04-08 | ₹138.00 | ₹141.50 | ₹135.16 | ₹140.09 | 461,886 |
| 2026-04-07 | ₹131.90 | ₹134.86 | ₹130.41 | ₹132.56 | 226,092 |
| 2026-04-06 | ₹127.77 | ₹136.50 | ₹126.00 | ₹132.87 | 673,455 |
| 2026-04-02 | ₹122.99 | ₹129.97 | ₹115.32 | ₹128.41 | 408,399 |
| 2026-04-01 | ₹114.00 | ₹127.20 | ₹114.00 | ₹126.04 | 692,983 |
| 2026-03-30 | ₹117.48 | ₹118.80 | ₹110.50 | ₹111.51 | 482,317 |
| 2026-03-27 | ₹124.79 | ₹125.57 | ₹116.71 | ₹118.81 | 388,596 |
| 2026-03-25 | ₹123.97 | ₹128.98 | ₹123.53 | ₹125.42 | 289,253 |
| 2026-03-24 | ₹126.99 | ₹126.99 | ₹120.39 | ₹123.35 | 285,112 |
| 2026-03-23 | ₹129.01 | ₹129.01 | ₹120.01 | ₹121.11 | 290,139 |
| 2026-03-20 | ₹130.19 | ₹132.00 | ₹128.11 | ₹129.06 | 170,159 |
| 2026-03-19 | ₹134.00 | ₹134.00 | ₹128.45 | ₹129.21 | 173,583 |
| 2026-03-18 | ₹130.60 | ₹136.50 | ₹130.51 | ₹134.64 | 166,661 |
| 2026-03-17 | ₹130.00 | ₹131.58 | ₹129.14 | ₹130.29 | 113,034 |
| 2026-03-16 | ₹133.00 | ₹133.01 | ₹128.00 | ₹130.13 | 185,352 |
| 2026-03-13 | ₹135.01 | ₹135.01 | ₹131.00 | ₹131.72 | 117,631 |
| 2026-03-12 | ₹132.99 | ₹136.50 | ₹130.35 | ₹135.59 | 223,478 |
| 2026-03-11 | ₹136.60 | ₹137.84 | ₹132.80 | ₹133.46 | 219,278 |
| 2026-03-10 | ₹135.00 | ₹136.67 | ₹132.03 | ₹136.12 | 195,475 |
| 2026-03-09 | ₹133.90 | ₹136.47 | ₹128.60 | ₹130.50 | 345,999 |
| 2026-03-06 | ₹141.70 | ₹141.70 | ₹137.30 | ₹138.18 | 118,947 |
| 2026-03-05 | ₹138.70 | ₹142.70 | ₹136.80 | ₹140.72 | 200,712 |
| 2026-03-04 | ₹138.10 | ₹139.85 | ₹136.01 | ₹138.59 | 247,582 |
| 2026-03-02 | ₹144.81 | ₹144.81 | ₹139.11 | ₹141.40 | 303,155 |
| 2026-02-27 | ₹148.07 | ₹150.50 | ₹146.05 | ₹147.06 | 183,178 |
| 2026-02-26 | ₹148.02 | ₹150.27 | ₹145.75 | ₹147.74 | 301,557 |
| 2026-02-25 | ₹149.00 | ₹150.55 | ₹147.05 | ₹148.08 | 164,504 |
| 2026-02-24 | ₹153.00 | ₹153.00 | ₹146.66 | ₹148.14 | 382,643 |
| 2026-02-23 | ₹156.00 | ₹156.00 | ₹151.50 | ₹153.22 | 170,002 |
| 2026-02-20 | ₹153.00 | ₹154.99 | ₹150.52 | ₹154.04 | 203,616 |
| 2026-02-19 | ₹155.91 | ₹156.89 | ₹152.00 | ₹152.80 | 189,895 |
| 2026-02-18 | ₹156.94 | ₹158.12 | ₹154.70 | ₹155.39 | 198,721 |
| 2026-02-17 | ₹157.00 | ₹159.69 | ₹154.59 | ₹156.79 | 200,702 |
| 2026-02-16 | ₹156.30 | ₹156.98 | ₹154.33 | ₹155.79 | 228,260 |
| 2026-02-13 | ₹163.00 | ₹163.00 | ₹156.55 | ₹157.18 | 268,630 |
| 2026-02-12 | ₹165.00 | ₹165.21 | ₹162.51 | ₹163.27 | 227,536 |
| 2026-02-11 | ₹169.92 | ₹170.90 | ₹164.10 | ₹164.75 | 380,619 |
| 2026-02-10 | ₹169.90 | ₹177.90 | ₹168.00 | ₹169.19 | 1,241,513 |
| 2026-02-09 | ₹164.00 | ₹173.38 | ₹163.38 | ₹168.19 | 2,223,717 |
| 2026-02-06 | ₹156.03 | ₹161.99 | ₹155.26 | ₹161.30 | 376,847 |
| 2026-02-05 | ₹159.75 | ₹160.64 | ₹156.65 | ₹157.19 | 183,149 |
| 2026-02-04 | ₹160.60 | ₹160.85 | ₹158.58 | ₹160.15 | 206,447 |
| 2026-02-03 | ₹159.00 | ₹165.00 | ₹155.04 | ₹161.59 | 662,282 |
| 2026-02-02 | ₹155.00 | ₹156.11 | ₹147.11 | ₹149.94 | 355,498 |
| 2026-02-01 | ₹161.00 | ₹161.70 | ₹153.34 | ₹154.23 | 371,414 |
| 2026-01-30 | ₹158.91 | ₹162.99 | ₹157.03 | ₹160.60 | 383,237 |
| 2026-01-29 | ₹165.00 | ₹165.08 | ₹159.00 | ₹160.05 | 355,938 |
| 2026-01-28 | ₹160.00 | ₹164.80 | ₹160.00 | ₹164.17 | 341,821 |
| 2026-01-27 | ₹164.60 | ₹164.84 | ₹155.98 | ₹158.80 | 622,414 |
| 2026-01-23 | ₹170.00 | ₹170.50 | ₹162.00 | ₹163.43 | 599,867 |
| 2026-01-22 | ₹174.50 | ₹174.88 | ₹167.00 | ₹168.74 | 1,112,892 |
| 2026-01-21 | ₹177.20 | ₹182.69 | ₹166.00 | ₹171.76 | 11,306,590 |
| 2026-01-20 | ₹166.05 | ₹171.50 | ₹164.11 | ₹168.41 | 2,487,927 |
| 2026-01-19 | ₹162.50 | ₹172.65 | ₹160.99 | ₹164.73 | 2,500,793 |
| 2026-01-16 | ₹164.84 | ₹165.50 | ₹162.00 | ₹163.30 | 535,022 |
| 2026-01-14 | ₹165.50 | ₹167.40 | ₹163.25 | ₹164.84 | 404,916 |
| 2026-01-13 | ₹168.00 | ₹169.65 | ₹163.13 | ₹164.61 | 652,542 |
| 2026-01-12 | ₹172.40 | ₹174.00 | ₹165.25 | ₹166.23 | 1,320,615 |
| 2026-01-09 | ₹168.60 | ₹177.69 | ₹165.00 | ₹169.06 | 6,534,738 |
| 2026-01-08 | ₹185.00 | ₹193.31 | ₹167.61 | ₹170.66 | 12,866,074 |
| 2026-01-07 | ₹167.50 | ₹190.37 | ₹165.75 | ₹187.13 | 29,201,443 |
| 2026-01-06 | ₹164.95 | ₹164.95 | ₹161.50 | ₹162.17 | 91,660 |
| 2026-01-05 | ₹166.51 | ₹168.40 | ₹163.14 | ₹164.19 | 112,879 |
| 2026-01-02 | ₹165.40 | ₹169.23 | ₹164.01 | ₹167.28 | 154,630 |
| 2026-01-01 | ₹165.02 | ₹165.50 | ₹163.41 | ₹164.88 | 37,743 |
Tribhovandas Bhimji Zaveri Share Price Performance Analysis (May 2012 - May 2026)
TBZ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.85%
₹164.88 → ₹130.50
Year to Date
Price Volatility
9.97%
Low Volatility
Year to Date
Average Daily Volume
1,018,206
Year to Date Average
NSE Exchange
Tribhovandas Bhimji Zaveri Share Price History – Frequently Asked Questions
Common questions about TBZ historical data and records. For live price, key ratios and fundamentals, see TBZ screener.
What is the all-time high share price of Tribhovandas Bhimji Zaveri (TBZ)?
The all-time high share price of Tribhovandas Bhimji Zaveri was ₹360.36 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Tribhovandas Bhimji Zaveri (TBZ)?
The all-time low share price of Tribhovandas Bhimji Zaveri was ₹16.45 recorded on March 25, 2020 on the NSE exchange.
How can I download TBZ historical share price data?
You can download Tribhovandas Bhimji Zaveri historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TBZ shares?
The highest trading volume day for Tribhovandas Bhimji Zaveri was 29,201,443 shares traded on January 07, 2026 on the NSE exchange, with share price at ₹187.13.