TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 9.80
-0.19 (-1.90%)
At close: Dec 12, 2025
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 11.00 | 11.00 | 9.82 | 9.82 | 9.82 | 0.20% | 1,290 |
| Dec 12, 2025 | 10.03 | 10.20 | 9.80 | 9.80 | 9.80 | -1.90% | 1,410 |
| Dec 11, 2025 | 9.76 | 9.99 | 9.44 | 9.99 | 9.99 | 3.42% | 2,489 |
| Dec 10, 2025 | 9.90 | 9.90 | 9.61 | 9.66 | 9.66 | -2.42% | 667 |
| Dec 9, 2025 | 9.99 | 10.27 | 9.76 | 9.90 | 9.90 | 0.10% | 8,380 |
| Dec 8, 2025 | 10.08 | 10.08 | 9.50 | 9.89 | 9.89 | -7.14% | 2,093 |
| Dec 5, 2025 | 9.90 | 11.60 | 9.61 | 10.65 | 10.65 | 7.58% | 24,385 |
| Dec 4, 2025 | 10.45 | 10.91 | 9.89 | 9.90 | 9.90 | -8.25% | 12,570 |
| Dec 3, 2025 | 10.59 | 10.79 | 10.24 | 10.79 | 10.79 | 2.76% | 1,246 |
| Dec 2, 2025 | 10.72 | 10.72 | 10.50 | 10.50 | 10.50 | -2.87% | 892 |
| Dec 1, 2025 | 10.95 | 11.36 | 10.60 | 10.81 | 10.81 | 1.50% | 4,522 |
| Nov 28, 2025 | 10.95 | 10.96 | 10.60 | 10.65 | 10.65 | 0.09% | 9,802 |
| Nov 27, 2025 | 10.89 | 10.89 | 10.36 | 10.64 | 10.64 | 0.76% | 1,501 |
| Nov 26, 2025 | 10.62 | 10.90 | 10.53 | 10.56 | 10.56 | -2.04% | 515 |
| Nov 25, 2025 | 10.25 | 12.26 | 10.25 | 10.78 | 10.78 | 5.17% | 4,595 |
| Nov 24, 2025 | 10.80 | 10.94 | 10.25 | 10.25 | 10.25 | -1.91% | 1,096 |
| Nov 21, 2025 | 10.54 | 10.77 | 10.45 | 10.45 | 10.45 | -3.78% | 1,499 |
| Nov 20, 2025 | 11.09 | 11.18 | 10.80 | 10.86 | 10.86 | 1.31% | 79 |
| Nov 19, 2025 | 11.01 | 11.19 | 10.70 | 10.72 | 10.72 | -3.42% | 2,621 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 10,970 |
| Nov 17, 2025 | 11.20 | 11.55 | 11.20 | 11.20 | 11.20 | 0.36% | 4,850 |
| Nov 14, 2025 | 11.31 | 11.66 | 11.05 | 11.16 | 11.16 | -2.11% | 5,760 |
| Nov 13, 2025 | 11.55 | 11.55 | 11.20 | 11.40 | 11.40 | -0.70% | 685 |
| Nov 12, 2025 | 11.79 | 11.79 | 11.43 | 11.48 | 11.48 | -0.61% | 3,251 |
| Nov 11, 2025 | 11.16 | 12.08 | 11.15 | 11.55 | 11.55 | -2.12% | 1,930 |
| Nov 10, 2025 | 11.28 | 11.93 | 11.28 | 11.80 | 11.80 | 3.51% | 1,166 |
| Nov 7, 2025 | 11.62 | 11.73 | 11.30 | 11.40 | 11.40 | 0.09% | 4,457 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.39 | 11.39 | 11.39 | -6.26% | 2,613 |
| Nov 4, 2025 | 11.65 | 12.15 | 11.65 | 12.15 | 12.15 | 0.58% | 2,000 |
| Nov 3, 2025 | 11.40 | 12.35 | 11.18 | 12.08 | 12.08 | 6.24% | 26,467 |
| Oct 31, 2025 | 11.51 | 11.51 | 11.20 | 11.37 | 11.37 | -1.98% | 336 |
| Oct 30, 2025 | 11.51 | 12.05 | 11.51 | 11.60 | 11.60 | -0.94% | 5,517 |
| Oct 29, 2025 | 11.55 | 12.25 | 11.55 | 11.71 | 11.71 | -1.84% | 1,185 |
| Oct 28, 2025 | 11.52 | 12.05 | 11.52 | 11.93 | 11.93 | 1.53% | 204 |
| Oct 27, 2025 | 12.09 | 12.09 | 11.67 | 11.75 | 11.75 | 1.64% | 1,149 |
| Oct 24, 2025 | 11.90 | 11.90 | 11.56 | 11.56 | 11.56 | -1.53% | 466 |
| Oct 23, 2025 | 11.56 | 12.26 | 11.56 | 11.74 | 11.74 | -5.32% | 1,405 |
| Oct 21, 2025 | 12.19 | 12.40 | 12.19 | 12.40 | 12.40 | 4.91% | 200 |
| Oct 20, 2025 | 11.95 | 12.02 | 11.78 | 11.82 | 11.82 | 2.16% | 730 |
| Oct 17, 2025 | 11.95 | 11.96 | 11.50 | 11.57 | 11.57 | -3.18% | 1,761 |
| Oct 16, 2025 | 11.44 | 12.23 | 11.44 | 11.95 | 11.95 | 5.19% | 49,372 |
| Oct 15, 2025 | 11.49 | 11.49 | 11.36 | 11.36 | 11.36 | 3.18% | 472 |
| Oct 14, 2025 | 11.47 | 11.78 | 11.00 | 11.01 | 11.01 | -4.18% | 17,514 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.47 | 11.49 | 11.49 | -1.12% | 1,393 |
| Oct 10, 2025 | 11.88 | 11.88 | 11.60 | 11.62 | 11.62 | -1.36% | 2,202 |
| Oct 9, 2025 | 11.70 | 11.95 | 11.57 | 11.78 | 11.78 | -0.51% | 2,684 |
| Oct 8, 2025 | 12.04 | 12.06 | 11.49 | 11.84 | 11.84 | -0.50% | 5,794 |
| Oct 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,000 |
| Oct 6, 2025 | 12.22 | 12.47 | 11.79 | 11.90 | 11.90 | -2.62% | 4,913 |
| Oct 3, 2025 | 12.05 | 12.42 | 12.05 | 12.22 | 12.22 | 1.83% | 4,991 |