Tribhovandas Bhimji Zaveri share price		* Reload page for latest data.	Stock Listed on :	09-05-12	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Tribhovandas Bhimji Zaveri		MCap (aprox) 981 Crores	Symbol : TBZ	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.8%	-7.4%	-10.2%	-15.5%	-22.4%	-14.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	147.06	-0.68	183.18k	-0.5%
26-02-26	Thu	147.74	-0.34	301.56k	-0.2%	Data Update : 8 PM
25-02-26	Wed	148.08	-0.06	164.5k	0.0%	27-02-26 : 147.06
24-02-26	Tue	148.14	-5.08	382.64k	-3.3%
23-02-26	Mon	153.22	-0.82	170k	-0.5%	Compared to  :  19-02-26 152.8
20-02-26	Fri	154.04	1.24	203.62k	0.8%
19-02-26	Thu	152.8	-2.59	189.9k	-1.7%	7 Days %
18-02-26	Wed	155.39	-1.4	198.72k	-0.9%	-3.8%
17-02-26	Tue	156.79	1	200.7k	0.6%
16-02-26	Mon	155.79	-1.39	228.26k	-0.9%	Compared to  :  27-01-26 158.8
13-02-26	Fri	157.18	-6.09	268.63k	-3.7%
12-02-26	Thu	163.27	-1.48	227.54k	-0.9%	1 Month %
11-02-26	Wed	164.75	-4.44	380.62k	-2.6%	-7.4%
10-02-26	Tue	169.19	1	1.24m	0.6%	.
09-02-26	Mon	168.19	6.89	2.22m	4.3%	Compared to  :  26-12-25 163.69
06-02-26	Fri	161.3	4.11	376.85k	2.6%
05-02-26	Thu	157.19	-2.96	183.15k	-1.8%	2 Months %
04-02-26	Wed	160.15	-1.44	206.45k	-0.9%	-10.2%
03-02-26	Tue	161.59	11.65	662.28k	7.8%
02-02-26	Mon	149.94	-4.29	355.5k	-2.8%	Compared to  :  27-11-25 174.07
01-02-26	Sun	154.23	-6.37	371.41k	-4.0%
30-01-26	Fri	160.6	0.55	383.24k	0.3%	3 Months %
29-01-26	Thu	160.05	-4.12	355.94k	-2.5%	-15.5%
28-01-26	Wed	164.17	5.37	341.82k	3.4%
27-01-26	Tue	158.8	-4.63	622.41k	-2.8%	Compared to  :  26-08-25 189.61
23-01-26	Fri	163.43	-5.31	599.87k	-3.1%
22-01-26	Thu	168.74	-3.02	1.11m	-1.8%	6 Months %
21-01-26	Wed	171.76	3.35	11.31m	2.0%	-22.4%
20-01-26	Tue	168.41	3.68	2.49m	2.2%
19-01-26	Mon	164.73	1.43	2.5m	0.9%	Compared to  :  27-02-25 171.77
16-01-26	Fri	163.3	-1.54	535.02k	-0.9%
14-01-26	Wed	164.84	0.23	404.92k	0.1%	1 year %
13-01-26	Tue	164.61	-1.62	652.54k	-1.0%	-14.4%
12-01-26	Mon	166.23	-2.83	1.32m	-1.7%
09-01-26	Fri	169.06	-1.6	6.53m	-0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	170.66	-16.47	12.87m	-8.8%
07-01-26	Wed	187.13	24.96	29.2m	15.4%
06-01-26	Tue	162.17	-2.02	91.66k	-1.2%
05-01-26	Mon	164.19	-3.09	112.88k	-1.8%
02-01-26	Fri	167.28	2.4	154.63k	1.5%
01-01-26	Thu	164.88	0.15	37.74k	0.1%
31-12-25	Wed	164.73	1.96	72.09k	1.2%
30-12-25	Tue	162.77	-2.17	70.81k	-1.3%
29-12-25	Mon	164.94	1.25	308.41k	0.8%
26-12-25	Fri	163.69	1.76	338.42k	1.1%
24-12-25	Wed	161.93	-2.46	61.65k	-1.5%
23-12-25	Tue	164.39	1.13	102.69k	0.7%
22-12-25	Mon	163.26	2.43	86.94k	1.5%
19-12-25	Fri	160.83	-0.03	69.13k	0.0%
18-12-25	Thu	160.86	1.32	191.66k	0.8%
17-12-25	Wed	159.54	-2.77	123.55k	-1.7%
16-12-25	Tue	162.31	-1.95	95.74k	-1.2%
15-12-25	Mon	164.26	-0.09	112.03k	-0.1%
12-12-25	Fri	164.35	1.3	80.76k	0.8%
11-12-25	Thu	163.05	0.14	126.93k	0.1%
10-12-25	Wed	162.91	-0.2	103.75k	-0.1%
09-12-25	Tue	163.11	-0.74	210.33k	-0.5%
08-12-25	Mon	163.85	-4.42	164.72k	-2.6%
05-12-25	Fri	168.27	-3.06	123.23k	-1.8%
04-12-25	Thu	171.33	0.26	89.59k	0.2%
03-12-25	Wed	171.07	-3.35	78.92k	-1.9%
02-12-25	Tue	174.42	-1.87	78.64k	-1.1%
01-12-25	Mon	176.29	0.9	161.81k	0.5%
28-11-25	Fri	175.39	1.32	63.12k	0.8%
27-11-25	Thu	174.07	1.27	58.21k	0.7%
26-11-25	Wed	172.8	1.86	146.42k	1.1%
25-11-25	Tue	170.94	-2.01	173.28k	-1.2%
24-11-25	Mon	172.95	-5.46	195.98k	-3.1%
21-11-25	Fri	178.41	-2.53	140.88k	-1.4%
20-11-25	Thu	180.94	-3.66	253.78k	-2.0%
19-11-25	Wed	184.6	-2.74	286.76k	-1.5%
18-11-25	Tue	187.34	-3.9	216.26k	-2.0%
17-11-25	Mon	191.24	0.97	773.34k	0.5%
14-11-25	Fri	190.27	-1.2	456.45k	-0.6%
13-11-25	Thu	191.47	-1.51	346.47k	-0.8%
12-11-25	Wed	192.98	2.61	423.66k	1.4%
11-11-25	Tue	190.37	-5.3	448.41k	-2.7%
10-11-25	Mon	195.67	9.41	2.16m	5.1%
07-11-25	Fri	186.26	0.83	283.2k	0.4%
06-11-25	Thu	185.43	0.3	223.49k	0.2%
04-11-25	Tue	181.74	1.86	380.19k	1.0%
03-11-25	Mon	185.13	3.39	1.16m	1.9%
31-10-25	Fri	179.88	-1.42	64.34k	-0.8%
30-10-25	Thu	181.3	-1.57	92.61k	-0.9%
29-10-25	Wed	182.87	1.72	53.62k	0.9%
28-10-25	Tue	181.15	-1.5	78.38k	-0.8%
27-10-25	Mon	182.65	-0.13	69.91k	-0.1%
24-10-25	Fri	182.78	-0.88	77.58k	-0.5%
23-10-25	Thu	183.66	-0.47	103.64k	-0.3%
21-10-25	Tue	184.13	-0.2	38.82k	-0.1%
20-10-25	Mon	184.33	0.65	75.1k	0.4%
17-10-25	Fri	188.09	1.78	191.68k	1.0%
16-10-25	Thu	183.68	-4.41	238.24k	-2.3%
15-10-25	Wed	186.31	1.74	145.79k	0.9%
14-10-25	Tue	184.57	0.52	116.47k	0.3%
13-10-25	Mon	184.05	-0.91	98.11k	-0.5%
10-10-25	Fri	184.96	-2.15	147.87k	-1.1%
09-10-25	Thu	187.11	1.92	263.45k	1.0%
08-10-25	Wed	185.19	0.9	96.02k	0.5%
07-10-25	Tue	184.29	-2.41	87.34k	-1.3%
06-10-25	Mon	186.7	-1.84	122.56k	-1.0%
03-10-25	Fri	188.54	3.29	260.43k	1.8%
01-10-25	Wed	185.25	3.13	89.82k	1.7%
30-09-25	Tue	182.12	0.46	70.96k	0.3%
29-09-25	Mon	181.66	0.73	118.5k	0.4%
26-09-25	Fri	180.93	-4.46	133.52k	-2.4%
25-09-25	Thu	185.39	-0.45	81.9k	-0.2%
24-09-25	Wed	185.84	-4.41	160.43k	-2.3%
23-09-25	Tue	190.25	1.34	162.49k	0.7%
22-09-25	Mon	188.01	-2.01	607.01k	-1.1%
19-09-25	Fri	188.91	0.9	132.05k	0.5%
18-09-25	Thu	190.02	-2.39	483.77k	-1.2%
17-09-25	Wed	192.41	4.64	1.04m	2.5%
16-09-25	Tue	187.77	0.52	100.3k	0.3%
15-09-25	Mon	187.25	0.4	100.28k	0.2%
12-09-25	Fri	186.85	-0.89	167.05k	-0.5%
11-09-25	Thu	187.74	0.68	143.81k	0.4%
10-09-25	Wed	187.06	-1.68	193.44k	-0.9%
09-09-25	Tue	188.74	1.48	173.18k	0.8%
08-09-25	Mon	187.26	3.73	202.6k	2.0%
05-09-25	Fri	183.53	-1.6	125.15k	-0.9%
04-09-25	Thu	186.46	-1.44	190.9k	-0.8%
03-09-25	Wed	185.13	-1.33	77.02k	-0.7%
02-09-25	Tue	187.9	0.19	158.93k	0.1%
01-09-25	Mon	187.71	2.4	149.09k	1.3%
29-08-25	Fri	185.31	-1.4	140.27k	-0.7%
28-08-25	Thu	186.71	-2.9	125.12k	-1.5%
26-08-25	Tue	189.61	-0.8	137.78k	-0.4%
25-08-25	Mon	190.41	-0.15	128.91k	-0.1%
22-08-25	Fri	190.56	-0.88	93.41k	-0.5%
21-08-25	Thu	191.44	-1.62	140.68k	-0.8%
20-08-25	Wed	193.06	0.55	262.91k	0.3%
19-08-25	Tue	192.51	1.9	197.76k	1.0%
18-08-25	Mon	190.61	2.53	173.31k	1.3%
14-08-25	Thu	188.08	0.43	198.82k	0.2%
13-08-25	Wed	187.65	-2.18	259.66k	-1.1%
12-08-25	Tue	189.83	-4.34	512.77k	-2.2%
11-08-25	Mon	194.17	6.33	622.13k	3.4%
08-08-25	Fri	187.84	-7.49	685.27k	-3.8%
07-08-25	Thu	195.33	-19.44	1.91m	-9.1%
06-08-25	Wed	214.77	1.32	1.6m	0.6%
05-08-25	Tue	213.45	13.33	3.39m	6.7%
04-08-25	Mon	200.12	8.59	933.28k	4.5%
01-08-25	Fri	191.53	8.17	650.9k	4.5%
31-07-25	Thu	186.76	-2.47	101.04k	-1.3%
30-07-25	Wed	183.36	-3.4	158.41k	-1.8%
29-07-25	Tue	189.23	2.45	134.64k	1.3%
28-07-25	Mon	186.78	-2.4	133.67k	-1.3%
25-07-25	Fri	189.18	-5.84	141.12k	-3.0%
24-07-25	Thu	195.02	-2.86	186.29k	-1.4%
23-07-25	Wed	197.88	2.13	616.87k	1.1%
22-07-25	Tue	195.75	-1.49	304.61k	-0.8%
21-07-25	Mon	197.24	-3.86	178.17k	-1.9%
18-07-25	Fri	201.1	-1.66	410.61k	-0.8%
17-07-25	Thu	202.76	6.55	1.62m	3.3%
16-07-25	Wed	196.21	0.18	453.64k	0.1%
15-07-25	Tue	196.03	7.31	972.56k	3.9%
14-07-25	Mon	188.72	-0.84	105.37k	-0.4%
11-07-25	Fri	189.56	-4.56	157.54k	-2.3%
10-07-25	Thu	194.12	1.73	82.92k	0.9%
09-07-25	Wed	192.39	-3.01	128.57k	-1.5%
08-07-25	Tue	195.4	-3.29	308.31k	-1.7%
07-07-25	Mon	198.69	4.1	807.26k	2.1%
04-07-25	Fri	194.59	5.63	1.07m	3.0%
03-07-25	Thu	188.96	0.28	80.07k	0.1%
02-07-25	Wed	188.68	-3.32	175.69k	-1.7%
01-07-25	Tue	192	4.93	607.31k	2.6%
30-06-25	Mon	187.07	1.49	100.93k	0.8%
27-06-25	Fri	185.58	-1.32	113.41k	-0.7%
26-06-25	Thu	186.9	0.86	104.65k	0.5%
25-06-25	Wed	186.04	3.1	331.06k	1.7%
24-06-25	Tue	182.94	-0.12	154.09k	-0.1%
23-06-25	Mon	183.06	-3.34	87.94k	-1.8%
20-06-25	Fri	186.4	2.45	97.89k	1.3%
19-06-25	Thu	183.95	-3.38	100.08k	-1.8%
18-06-25	Wed	187.33	-0.98	77.53k	-0.5%
17-06-25	Tue	188.31	-3.28	88.02k	-1.7%
16-06-25	Mon	191.59	-0.83	147.97k	-0.4%
13-06-25	Fri	192.42	-0.19	159.77k	-0.1%
12-06-25	Thu	192.61	-5.49	302.19k	-2.8%
11-06-25	Wed	198.1	1.62	642.99k	0.8%
10-06-25	Tue	196.48	3.45	542.33k	1.8%
09-06-25	Mon	193.03	4.44	943.8k	2.4%
06-06-25	Fri	187.17	0.13	138.92k	0.1%
05-06-25	Thu	188.59	1.42	195.07k	0.8%
04-06-25	Wed	187.04	2.76	589.35k	1.5%
03-06-25	Tue	184.28	-3.45	183.66k	-1.8%
02-06-25	Mon	187.73	-0.69	128.59k	-0.4%
30-05-25	Fri	188.42	1.66	199.13k	0.9%
29-05-25	Thu	186.76	-3.66	269.9k	-1.9%
28-05-25	Wed	190.42	-3	159.04k	-1.6%
27-05-25	Tue	195.26	3.04	281.75k	1.6%
26-05-25	Mon	193.42	-1.84	158.88k	-0.9%
23-05-25	Fri	192.22	-15.05	617.04k	-7.3%
22-05-25	Thu	207.27	2.91	207.68k	1.4%
21-05-25	Wed	204.36	-0.51	152.66k	-0.2%
20-05-25	Tue	204.87	-2.42	170.32k	-1.2%
19-05-25	Mon	207.29	2.17	387.72k	1.1%
16-05-25	Fri	205.12	0.87	181.88k	0.4%
15-05-25	Thu	204.25	-0.07	156.99k	0.0%
14-05-25	Wed	201.74	0.52	173.48k	0.3%
13-05-25	Tue	204.32	2.58	468.91k	1.3%
12-05-25	Mon	201.22	11.06	216.46k	5.8%
09-05-25	Fri	190.16	-1.01	455.26k	-0.5%
08-05-25	Thu	193.81	-3.65	228.63k	-1.9%
07-05-25	Wed	194.82	4.75	280.02k	2.5%
06-05-25	Tue	190.07	-8.08	187.43k	-4.1%
05-05-25	Mon	198.15	6.26	237.95k	3.3%
02-05-25	Fri	191.89	-3.63	154.44k	-1.9%
30-04-25	Wed	195.52	-6.55	213.68k	-3.2%
29-04-25	Tue	202.07	-0.23	172.11k	-0.1%
28-04-25	Mon	202.3	-5.29	425.4k	-2.5%
25-04-25	Fri	207.59	-11.48	463.42k	-5.2%
24-04-25	Thu	219.07	-1.96	327.03k	-0.9%
23-04-25	Wed	217.83	12.11	2.34m	5.9%
22-04-25	Tue	221.03	3.2	1.04m	1.5%
21-04-25	Mon	205.72	0.86	214.89k	0.4%
17-04-25	Thu	204.86	2.5	276.22k	1.2%
16-04-25	Wed	202.36	5.1	376.02k	2.6%
15-04-25	Tue	197.26	2.5	303.17k	1.3%
11-04-25	Fri	194.76	15.57	664.96k	8.7%
09-04-25	Wed	179.19	-2.79	145.36k	-1.5%
08-04-25	Tue	181.98	8.31	338.56k	4.8%
07-04-25	Mon	173.67	-21.64	535.26k	-11.1%
04-04-25	Fri	195.31	-10.28	462.03k	-5.0%
03-04-25	Thu	205.59	9.79	396.84k	5.0%
02-04-25	Wed	195.8	3.34	510.83k	1.7%
01-04-25	Tue	192.46	9.16	358.4k	5.0%
28-03-25	Fri	183.3	2.58	254.64k	1.4%
27-03-25	Thu	180.72	7.29	298.24k	4.2%
26-03-25	Wed	173.43	-4.8	158.4k	-2.7%
25-03-25	Tue	178.23	-7.81	248.66k	-4.2%
24-03-25	Mon	186.04	-2.72	370.63k	-1.4%
21-03-25	Fri	188.76	8.98	169.22k	5.0%
20-03-25	Thu	179.78	5.48	421.34k	3.1%
19-03-25	Wed	174.3	8.3	73.23k	5.0%
18-03-25	Tue	166	7.9	111.74k	5.0%
17-03-25	Mon	158.1	-3.71	134.51k	-2.3%
13-03-25	Thu	164.37	-1.72	66.91k	-1.0%
12-03-25	Wed	161.81	-2.56	79.79k	-1.6%
11-03-25	Tue	166.09	-2.22	87.4k	-1.3%
10-03-25	Mon	168.31	-7.08	118.93k	-4.0%
07-03-25	Fri	175.39	3.72	133.03k	2.2%
06-03-25	Thu	171.67	3.37	167.09k	2.0%
05-03-25	Wed	168.3	5.76	220.34k	3.5%
04-03-25	Tue	162.54	3.11	133.66k	2.0%
03-03-25	Mon	159.43	-4.9	199.22k	-3.0%
28-02-25	Fri	164.33	-7.44	156.63k	-4.3%
27-02-25	Thu	171.77	-6.63	76.96k	-3.7%
25-02-25	Tue	178.4	0.63	149.15k	0.4%