TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 11.78
+0.21 (1.82%)
At close: Sep 12, 2025
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.31 | 11.90 | 11.31 | 11.56 | 11.56 | -1.87% | 4,824 |
| Sep 12, 2025 | 11.50 | 11.84 | 11.26 | 11.78 | 11.78 | 1.82% | 7,143 |
| Sep 11, 2025 | 11.82 | 11.93 | 11.50 | 11.57 | 11.57 | -2.03% | 6,100 |
| Sep 10, 2025 | 11.90 | 12.20 | 11.00 | 11.81 | 11.81 | -3.20% | 21,952 |
| Sep 9, 2025 | 12.00 | 12.20 | 11.71 | 12.20 | 12.20 | 2.09% | 1,005 |
| Sep 8, 2025 | 11.79 | 12.19 | 11.76 | 11.95 | 11.95 | 1.36% | 4,578 |
| Sep 5, 2025 | 11.51 | 12.24 | 11.00 | 11.79 | 11.79 | 0.34% | 6,711 |
| Sep 4, 2025 | 11.95 | 12.24 | 11.72 | 11.75 | 11.75 | 0.34% | 5,833 |
| Sep 3, 2025 | 11.83 | 11.83 | 11.66 | 11.71 | 11.71 | 0.77% | 3,274 |
| Sep 2, 2025 | 11.51 | 11.89 | 11.51 | 11.62 | 11.62 | 0.17% | 2,066 |
| Sep 1, 2025 | 11.80 | 11.81 | 11.51 | 11.60 | 11.60 | -0.85% | 1,613 |
| Aug 29, 2025 | 11.94 | 11.94 | 11.21 | 11.70 | 11.70 | -3.39% | 6,377 |
| Aug 28, 2025 | 12.00 | 12.11 | 11.62 | 12.11 | 12.11 | 0.92% | 13,423 |
| Aug 26, 2025 | 12.35 | 12.35 | 11.81 | 12.00 | 12.00 | -0.91% | 20,379 |
| Aug 25, 2025 | 11.70 | 12.50 | 11.65 | 12.11 | 12.11 | 6.60% | 61,050 |
| Aug 22, 2025 | 11.64 | 11.70 | 11.13 | 11.36 | 11.36 | -0.61% | 9,406 |
| Aug 21, 2025 | 11.63 | 11.71 | 11.30 | 11.43 | 11.43 | -1.38% | 4,163 |
| Aug 20, 2025 | 11.70 | 11.87 | 11.46 | 11.59 | 11.59 | -0.94% | 2,161 |
| Aug 19, 2025 | 10.70 | 11.89 | 10.70 | 11.70 | 11.70 | 1.56% | 4,845 |
| Aug 18, 2025 | 11.30 | 11.81 | 11.26 | 11.52 | 11.52 | 0.26% | 14,191 |
| Aug 14, 2025 | 12.00 | 13.99 | 11.31 | 11.49 | 11.49 | -3.61% | 14,314 |
| Aug 13, 2025 | 11.75 | 11.92 | 11.60 | 11.92 | 11.92 | 1.88% | 1,374 |
| Aug 12, 2025 | 11.67 | 11.88 | 11.57 | 11.70 | 11.70 | 1.65% | 1,700 |
| Aug 11, 2025 | 11.89 | 11.89 | 11.51 | 11.51 | 11.51 | 2.49% | 7,239 |
| Aug 8, 2025 | 11.95 | 12.37 | 11.21 | 11.23 | 11.23 | -6.03% | 151,222 |
| Aug 7, 2025 | 11.58 | 12.65 | 11.27 | 11.95 | 11.95 | 4.73% | 1,550 |
| Aug 6, 2025 | 11.41 | 11.95 | 11.22 | 11.41 | 11.41 | -3.06% | 3,868 |
| Aug 5, 2025 | 11.60 | 12.07 | 11.50 | 11.77 | 11.77 | 1.38% | 1,699 |
| Aug 4, 2025 | 11.78 | 12.09 | 11.60 | 11.61 | 11.61 | -1.61% | 4,054 |
| Aug 1, 2025 | 11.80 | 12.25 | 11.61 | 11.80 | 11.80 | -2.07% | 2,283 |
| Jul 31, 2025 | 11.75 | 12.28 | 11.75 | 12.05 | 12.05 | 2.55% | 3,909 |
| Jul 30, 2025 | 12.38 | 12.38 | 11.70 | 11.75 | 11.75 | -1.34% | 4,591 |
| Jul 29, 2025 | 10.62 | 12.50 | 10.62 | 11.91 | 11.91 | 3.75% | 19,284 |
| Jul 28, 2025 | 12.36 | 12.38 | 11.23 | 11.48 | 11.48 | -6.29% | 190,844 |
| Jul 25, 2025 | 12.70 | 12.93 | 12.24 | 12.25 | 12.25 | -2.39% | 7,550 |
| Jul 24, 2025 | 13.50 | 13.50 | 12.26 | 12.55 | 12.55 | -3.24% | 31,859 |
| Jul 23, 2025 | 13.99 | 13.99 | 12.77 | 12.97 | 12.97 | -1.07% | 55,688 |
| Jul 22, 2025 | 12.09 | 13.76 | 11.92 | 13.11 | 13.11 | 10.08% | 366,207 |
| Jul 21, 2025 | 11.95 | 12.10 | 11.78 | 11.91 | 11.91 | -1.16% | 1,053 |
| Jul 18, 2025 | 12.24 | 12.24 | 11.97 | 12.05 | 12.05 | 0.42% | 1,256 |
| Jul 17, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | -0.33% | 331 |
| Jul 16, 2025 | 11.90 | 12.04 | 11.81 | 12.04 | 12.04 | 1.18% | 947 |
| Jul 15, 2025 | 12.05 | 12.21 | 11.82 | 11.90 | 11.90 | -1.24% | 8,550 |
| Jul 14, 2025 | 12.22 | 12.30 | 11.98 | 12.05 | 12.05 | 2.47% | 353 |
| Jul 11, 2025 | 12.25 | 12.42 | 11.75 | 11.76 | 11.76 | -2.08% | 12,857 |
| Jul 10, 2025 | 12.57 | 12.57 | 12.01 | 12.01 | 12.01 | -2.67% | 3,114 |
| Jul 9, 2025 | 12.54 | 12.61 | 12.30 | 12.34 | 12.34 | -1.04% | 1,348 |
| Jul 8, 2025 | 12.31 | 12.54 | 12.15 | 12.47 | 12.47 | 2.97% | 4,903 |
| Jul 7, 2025 | 12.49 | 12.49 | 11.92 | 12.11 | 12.11 | -1.38% | 1,472 |
| Jul 4, 2025 | 12.40 | 12.40 | 12.23 | 12.28 | 12.28 | -0.57% | 567 |