Tribhovandas Bhimji Zaveri share price history

NSE: TBZBSE: 534369Consumer DurablesSmall Cap

Tribhovandas Bhimji Zaveri Limited · Face value ₹10 · Listed May 2012

₹641.35₹33.75 (5.00%)BSE ₹639.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹675.10.

28 Oct: open ₹641.35, high ₹641.35, low ₹641.35

52-week range of traded prices to 28 Oct 2026

₹110.50Low, 30 Mar 2026₹789.00High, 19 Oct 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹4,280 Cr1,464th largest listed
P/E: 21.78
P/B: 4.92
Dividend yield: 0.39%
ROE: 25.1%
ROCE: 19.2%
Debt to equity: 0.98
Volume, NSE: 1,17,631

Tribhovandas Bhimji Zaveri share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Tribhovandas Bhimji Zaveri's share price is on record from 9 May 2012, when it closed at ₹111.00, to 28 Oct 2026. Its highest close was ₹768.20 on 19 Oct 2026 and its lowest ₹16.90 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	641.35	+289.3%	768.20	111.51	165.02	789.00	110.50	31,92,18,839
2025	164.73	−30.3%	255.21	158.10	236.10	258.80	155.00	7,48,67,972
2024	236.46	+85.0%	327.60	97.70	128.50	360.36	93.05	20,55,85,759
2023	127.85	+62.6%	136.80	59.90	78.65	144.95	58.15	9,80,88,945
2022	78.65	−0.1%	90.10	52.00	79.20	90.90	50.85	4,96,05,051
2021	78.70	+25.3%	101.55	59.45	63.00	104.40	58.20	13,68,23,170
2020	62.80	+69.7%	62.80	16.90	36.90	65.80	16.45	8,35,53,012
2019	37.00	−44.4%	69.75	30.35	66.90	72.45	30.00	3,38,98,495
2018	66.55	−43.6%	148.20	49.40	117.05	155.20	48.00	6,42,83,916
2017	118.05	+98.9%	143.95	59.10	59.95	148.50	58.60	12,62,00,037
2016	59.35	−34.8%	93.10	48.30	91.05	94.70	47.50	10,26,09,562
2015	91.05	−38.7%	182.15	87.65	148.00	188.00	86.50	2,40,19,133
2014	148.45	+6.0%	218.20	123.80	141.00	224.90	122.50	4,45,56,389
2013	140.00	−38.8%	262.15	118.00	237.30	269.70	116.05	4,02,39,215
2012	228.90	–	287.05	89.30	115.05	300.00	88.00	6,04,03,313

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 9 May 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	641.35	+1.0%	635.05	789.00	540.75	39,31,810
Sep 2026	635.05	+107.7%	315.00	698.60	313.10	7,31,61,118
Aug 2026	305.70	+10.6%	277.50	312.70	232.50	3,54,16,630
Jul 2026	276.34	+41.6%	195.12	295.70	187.15	8,09,01,124
Jun 2026	195.12	+17.9%	177.99	201.50	162.00	2,39,88,921
May 2026	165.49	+13.0%	147.46	165.49	126.36	1,12,32,354
Apr 2026	146.42	+31.3%	114.00	154.00	114.00	57,25,948
Mar 2026	111.51	−24.2%	144.81	144.81	110.50	45,16,463
Feb 2026	147.06	−8.4%	161.00	177.90	145.75	87,20,730
Jan 2026	160.60	−2.5%	165.02	193.31	155.98	7,16,23,741
Dec 2025	164.73	−6.1%	177.00	179.06	155.00	28,51,789
Nov 2025	175.39	−2.5%	181.95	199.45	170.00	81,92,750
Oct 2025	179.88	−1.2%	182.00	191.86	179.30	25,11,756
Sep 2025	182.12	−1.7%	188.50	197.20	179.21	47,71,085
Aug 2025	185.31	+1.1%	184.19	217.95	183.61	1,21,59,055
Jul 2025	183.36	−2.0%	187.00	209.20	182.21	89,29,849
Jun 2025	187.07	−0.7%	189.45	205.91	182.01	52,30,227
May 2025	188.42	−3.6%	196.20	214.30	181.55	53,45,562
Apr 2025	195.52	+6.7%	182.01	232.65	163.64	95,62,785
Mar 2025	183.30	+11.5%	169.50	197.37	155.99	34,46,961
Feb 2025	164.33	−12.1%	186.90	201.90	163.18	44,28,694
Jan 2025	186.93	−20.9%	236.10	258.80	167.63	74,37,459
Dec 2024	236.46	+1.2%	234.84	292.00	231.20	66,56,282
Nov 2024	233.65	−13.2%	269.80	274.45	217.00	43,36,567
Oct 2024	269.25	−5.3%	285.60	310.95	237.10	1,69,02,498
Sep 2024	284.28	+42.7%	200.15	360.36	198.00	5,57,07,223
Aug 2024	199.18	+35.1%	148.28	213.75	134.29	5,29,89,229
Jul 2024	147.45	+22.0%	121.68	163.90	120.80	3,40,79,974
Jun 2024	120.84	+15.8%	108.00	128.35	93.05	54,67,815
May 2024	104.35	−15.4%	123.30	123.95	103.25	25,53,219
Apr 2024	123.30	+18.5%	107.00	128.90	107.00	51,31,117
Mar 2024	104.05	−10.3%	116.95	123.70	98.00	57,15,528
Feb 2024	116.05	−11.5%	131.10	139.00	112.95	51,51,464
Jan 2024	131.10	+2.5%	128.50	144.00	120.80	1,08,94,843
Dec 2023	127.85	+1.9%	126.10	144.95	119.05	1,52,88,646
Nov 2023	125.45	+4.8%	120.50	138.00	117.10	88,26,333
Oct 2023	119.75	+2.1%	117.20	134.65	108.65	1,49,52,670
Sep 2023	117.25	+1.0%	116.70	125.85	105.65	80,96,397
Aug 2023	116.05	+28.7%	90.65	118.65	87.50	2,18,50,457
Jul 2023	90.20	+7.1%	84.80	93.20	82.00	1,03,08,112
Jun 2023	84.20	+14.9%	73.80	92.00	73.10	1,16,17,797
May 2023	73.30	+9.3%	67.20	81.35	67.00	33,64,737
Apr 2023	67.05	+9.7%	61.10	68.80	60.90	4,85,018
Mar 2023	61.10	−8.2%	67.05	69.25	58.15	8,23,163
Feb 2023	66.55	−10.7%	74.80	76.80	65.30	10,01,263
Jan 2023	74.50	−5.3%	78.65	81.90	72.20	14,74,352
Dec 2022	78.65	+4.4%	76.00	80.70	64.80	29,80,679
Nov 2022	75.30	−5.9%	81.00	81.75	70.25	18,90,948
Oct 2022	80.05	+1.6%	78.80	85.50	77.75	58,53,074
Sep 2022	78.80	+2.4%	76.20	82.40	74.00	52,01,125
Aug 2022	76.95	+9.6%	70.95	81.00	70.25	66,23,114
Jul 2022	70.20	+9.2%	63.70	75.70	61.65	38,16,680
Jun 2022	64.30	+3.6%	62.85	66.15	50.85	17,65,917
May 2022	62.05	−11.6%	72.90	73.25	54.00	25,82,734
Apr 2022	70.20	+2.8%	68.90	76.90	68.35	30,43,304
Mar 2022	68.30	+2.9%	65.90	74.80	65.00	32,76,266
Feb 2022	66.35	−19.0%	81.30	90.90	61.00	61,00,701
Jan 2022	81.90	+4.1%	79.20	89.70	75.50	64,70,509
Dec 2021	78.70	+0.8%	77.75	82.00	73.50	28,76,348
Nov 2021	78.05	−20.5%	98.90	101.25	75.20	94,39,788
Oct 2021	98.20	+24.9%	78.00	104.40	77.95	2,13,33,586
Sep 2021	78.60	+3.4%	76.00	80.80	73.60	50,67,459
Aug 2021	76.05	−9.7%	85.00	92.25	68.55	1,12,44,724
Jul 2021	84.25	+7.3%	79.30	91.00	78.00	1,38,37,523
Jun 2021	78.55	+5.2%	74.65	88.85	74.05	1,59,43,510
May 2021	74.65	+19.0%	63.00	82.65	61.40	1,20,59,126
Apr 2021	62.75	+1.0%	62.95	68.75	58.20	16,31,790
Mar 2021	62.15	−15.2%	74.15	82.90	61.25	44,51,844
Feb 2021	73.30	+2.2%	73.55	87.00	70.60	83,92,407
Jan 2021	71.75	+14.3%	63.00	96.25	61.80	3,05,45,065
Dec 2020	62.80	+48.8%	42.50	65.80	41.80	2,68,34,036
Nov 2020	42.20	+14.1%	38.00	47.60	36.85	1,44,46,753
Oct 2020	37.00	+0.7%	36.95	40.95	36.30	37,89,146
Sep 2020	36.75	−3.3%	37.10	39.50	32.40	38,77,456
Aug 2020	38.00	+14.5%	33.40	42.70	32.95	96,73,320
Jul 2020	33.20	+13.5%	30.20	39.80	28.15	73,01,784
Jun 2020	29.25	+38.0%	21.50	35.00	21.00	69,32,686
May 2020	21.20	−7.8%	22.85	23.65	19.65	14,45,318
Apr 2020	23.00	+14.4%	21.00	27.70	19.80	14,95,919
Mar 2020	20.10	−36.8%	33.10	35.60	16.45	32,64,824
Feb 2020	31.80	−12.5%	36.95	43.70	31.50	23,72,445
Jan 2020	36.35	−1.8%	36.90	42.80	35.05	21,19,325
Dec 2019	37.00	−3.4%	38.40	41.35	34.75	20,86,476
Nov 2019	38.30	−10.4%	43.10	45.90	35.60	25,08,806
Oct 2019	42.75	+2.9%	41.65	52.80	40.15	55,07,708
Sep 2019	41.55	+15.9%	36.00	48.85	35.00	18,51,009
Aug 2019	35.85	+1.8%	35.05	39.40	30.00	9,35,726
Jul 2019	35.20	−21.2%	45.95	48.70	30.60	16,87,480
Jun 2019	44.65	−16.2%	53.35	53.90	35.05	24,18,891
May 2019	53.25	−12.6%	60.00	66.45	51.00	39,50,440
Apr 2019	60.90	+3.1%	59.05	72.45	58.55	56,70,266
Mar 2019	59.05	+3.8%	57.15	67.90	55.65	37,89,149
Feb 2019	56.90	−2.8%	58.95	64.00	53.05	16,91,636
Jan 2019	58.55	−12.0%	66.90	69.50	56.35	18,00,908
Dec 2018	66.55	+7.3%	62.50	72.75	60.00	37,75,014
Nov 2018	62.05	+6.3%	60.85	70.25	59.35	28,39,788
Oct 2018	58.35	+14.9%	51.50	60.60	48.00	29,07,290
Sep 2018	50.80	−29.9%	73.00	81.30	49.25	33,14,214
Aug 2018	72.50	−7.5%	78.50	83.50	69.65	30,72,253
Jul 2018	78.35	−9.0%	86.75	96.90	68.70	38,04,813
Jun 2018	86.10	−10.1%	95.85	97.50	84.30	22,30,966
May 2018	95.80	−9.5%	107.05	115.25	90.70	44,97,843
Apr 2018	105.80	+24.1%	85.40	114.35	85.40	78,49,418
Mar 2018	85.25	−18.0%	105.00	105.90	83.95	46,07,820
Feb 2018	104.00	−16.9%	125.45	128.45	101.40	68,31,445
Jan 2018	125.15	+6.0%	117.05	155.20	117.00	1,85,53,052
Dec 2017	118.05	−4.4%	124.70	129.45	115.10	78,30,538
Nov 2017	123.45	+1.0%	123.90	148.50	115.10	2,08,75,640
Oct 2017	122.20	+6.7%	116.40	134.80	115.00	1,21,25,274
Sep 2017	114.50	+1.3%	113.70	135.00	107.60	1,87,70,004
Aug 2017	113.05	+2.8%	110.95	116.80	93.20	1,26,22,937
Jul 2017	109.95	+30.2%	84.60	116.70	84.15	1,09,36,199
Jun 2017	84.45	−9.9%	93.70	101.45	84.00	74,83,977
May 2017	93.70	−0.8%	95.00	99.50	82.40	72,30,800
Apr 2017	94.45	+21.9%	77.50	102.45	77.00	1,06,54,202
Mar 2017	77.50	+14.8%	67.90	80.60	61.40	81,52,274
Feb 2017	67.50	−1.2%	68.70	73.90	65.50	40,12,918
Jan 2017	68.35	+15.2%	59.95	71.80	58.60	55,05,274
Dec 2016	59.35	−5.7%	63.75	71.15	55.80	53,61,288
Nov 2016	62.95	−29.3%	87.30	88.50	57.30	76,00,427
Oct 2016	89.10	+34.6%	67.40	91.70	66.45	2,32,96,627
Sep 2016	66.20	−1.7%	68.90	74.10	63.00	79,11,357
Aug 2016	67.35	−5.5%	72.70	73.40	66.20	36,40,859
Jul 2016	71.30	−5.6%	76.00	77.00	66.30	50,81,903
Jun 2016	75.55	+14.8%	66.05	76.90	63.10	74,67,420
May 2016	65.80	−8.2%	71.30	73.40	59.70	72,66,413
Apr 2016	71.65	+22.4%	57.80	75.90	56.05	1,57,88,747
Mar 2016	58.55	+21.2%	49.30	61.60	47.50	1,48,21,441
Feb 2016	48.30	−27.6%	67.15	70.40	47.85	23,38,513
Jan 2016	66.75	−26.7%	91.05	94.70	64.25	20,34,567
Dec 2015	91.05	−12.9%	105.15	108.00	86.50	43,32,190
Nov 2015	104.55	−16.6%	126.60	130.30	101.05	16,52,372
Oct 2015	125.30	+8.4%	116.05	144.40	114.20	25,62,855
Sep 2015	115.55	−2.8%	118.00	125.00	111.60	6,82,299
Aug 2015	118.85	−19.4%	148.90	153.05	111.10	14,43,194
Jul 2015	147.50	+2.7%	147.60	166.20	142.05	15,07,889
Jun 2015	143.60	−1.7%	148.75	156.00	137.60	9,45,881
May 2015	146.10	−7.0%	158.05	162.40	144.00	6,66,598
Apr 2015	157.10	+7.2%	146.85	164.90	142.25	8,52,557
Mar 2015	146.60	−15.6%	174.90	175.25	140.25	14,39,963
Feb 2015	173.65	−4.7%	182.10	185.30	158.45	33,49,156
Jan 2015	182.15	+22.7%	148.00	188.00	145.45	45,84,179
Dec 2014	148.45	−1.5%	172.00	180.90	141.50	41,48,064
Nov 2014	150.75	−9.6%	167.40	168.25	148.00	12,56,307
Oct 2014	166.75	+4.3%	158.40	173.75	147.75	35,85,213
Sep 2014	159.80	+7.8%	150.85	190.00	148.30	57,93,932
Aug 2014	148.30	−4.5%	152.90	173.70	137.00	30,82,772
Jul 2014	155.30	−25.7%	210.70	217.00	150.05	29,20,053
Jun 2014	209.00	+22.8%	174.00	224.90	167.10	55,32,417
May 2014	170.15	+21.7%	144.00	197.40	138.30	63,08,356
Apr 2014	139.80	+6.6%	132.00	148.00	127.55	31,37,780
Mar 2014	131.10	+3.7%	126.45	132.50	123.00	24,08,772
Feb 2014	126.45	−3.4%	130.00	134.00	122.50	26,80,717
Jan 2014	130.90	−6.5%	141.00	143.00	125.70	37,02,006
Dec 2013	140.00	+7.2%	130.25	146.90	128.00	30,34,651
Nov 2013	130.60	−20.0%	165.50	168.90	128.10	47,41,976
Oct 2013	163.35	+30.8%	128.00	169.30	116.05	82,13,374
Sep 2013	124.85	−12.3%	141.00	152.40	124.00	10,69,556
Aug 2013	142.35	−15.2%	170.25	183.00	133.65	12,19,096
Jul 2013	167.90	−6.0%	182.00	226.95	158.00	37,08,010
Jun 2013	178.70	−24.9%	236.00	253.90	163.60	20,92,316
May 2013	237.95	+12.3%	211.85	261.80	191.10	22,09,714
Apr 2013	211.85	−7.3%	229.55	242.00	190.00	19,47,324
Mar 2013	228.55	+19.9%	189.75	261.00	185.00	53,66,122
Feb 2013	190.65	−18.4%	234.50	240.70	183.05	26,68,834
Jan 2013	233.70	+2.1%	237.30	269.70	218.25	39,68,242
Dec 2012	228.90	−16.3%	276.00	300.00	211.00	43,51,944
Nov 2012	273.35	+34.2%	208.80	296.65	206.45	1,66,28,491
Oct 2012	203.70	+44.6%	141.70	210.80	137.05	2,28,13,607
Sep 2012	140.90	+34.3%	105.80	146.30	102.20	62,83,708
Aug 2012	104.90	+5.6%	99.00	120.00	88.00	62,09,129
Jul 2012	99.35	−7.4%	107.00	120.95	95.85	15,31,621
Jun 2012	107.30	−4.4%	107.00	116.90	103.00	4,05,874
May 2012	112.25	–	115.05	122.35	105.50	21,78,939

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	641.35	641.35	641.35	641.35	641.35	1,17,631
27 Oct 2026	625.00	677.70	617.35	675.10	658.42	1,92,966
26 Oct 2026	645.45	665.00	645.45	645.45	648.54	1,34,922
23 Oct 2026	695.05	712.55	679.40	679.40	681.83	37,388
22 Oct 2026	694.00	722.95	693.80	715.15	697.28	3,39,370
21 Oct 2026	760.00	760.00	729.80	730.30	731.40	2,76,044
19 Oct 2026	769.00	789.00	722.15	768.20	768.43	3,27,277
16 Oct 2026	757.00	759.15	715.00	759.15	750.91	3,44,428
15 Oct 2026	723.00	723.00	702.40	723.00	721.73	1,91,145
14 Oct 2026	656.00	688.60	632.60	688.60	677.78	2,96,603
13 Oct 2026	655.85	655.85	649.00	655.85	655.24	1,80,569
12 Oct 2026	620.40	624.65	607.00	624.65	620.29	2,14,295
9 Oct 2026	555.30	594.95	540.75	594.95	572.55	2,39,097
8 Oct 2026	594.90	595.00	564.55	566.65	572.11	1,90,584
7 Oct 2026	591.00	618.00	588.00	594.25	600.14	1,30,826
6 Oct 2026	588.00	617.85	568.05	608.85	577.58	3,94,826
5 Oct 2026	604.00	625.00	592.30	597.90	608.19	2,02,040
1 Oct 2026	635.05	640.00	610.00	623.45	624.65	1,21,799
30 Sep 2026	625.80	651.00	620.10	635.05	640.53	1,75,552
29 Sep 2026	608.00	645.00	599.25	625.80	616.73	5,02,282
28 Sep 2026	653.00	653.00	622.85	630.75	628.42	6,75,540
25 Sep 2026	662.50	671.50	641.15	655.60	651.69	3,17,411

Prices in ₹ per share as traded, not adjusted.