TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 9.60
-0.09 (-0.93%)
At close: Feb 13, 2026
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.69 | 9.69 | 9.45 | 9.60 | 9.60 | -0.93% | 43 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.40 | 9.69 | 9.69 | 1.47% | 649 |
| Feb 11, 2026 | 9.54 | 9.69 | 9.32 | 9.55 | 9.55 | 0.63% | 957 |
| Feb 10, 2026 | 9.50 | 9.55 | 9.20 | 9.49 | 9.49 | 2.04% | 1,574 |
| Feb 9, 2026 | 9.12 | 9.82 | 9.10 | 9.30 | 9.30 | -1.48% | 1,255 |
| Feb 6, 2026 | 9.12 | 9.44 | 9.12 | 9.44 | 9.44 | 3.74% | 507 |
| Feb 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | 2 |
| Feb 4, 2026 | 9.48 | 9.95 | 8.96 | 9.04 | 9.04 | -3.32% | 2,759 |
| Feb 3, 2026 | 9.33 | 9.49 | 9.33 | 9.35 | 9.35 | 5.41% | 66 |
| Feb 2, 2026 | 9.27 | 9.34 | 8.87 | 8.87 | 8.87 | -5.64% | 3,104 |
| Feb 1, 2026 | 9.36 | 10.00 | 9.21 | 9.40 | 9.40 | 0.64% | 6,841 |
| Jan 30, 2026 | 9.35 | 9.35 | 9.21 | 9.34 | 9.34 | 3.78% | 1,490 |
| Jan 29, 2026 | 9.19 | 9.19 | 8.55 | 9.00 | 9.00 | -1.64% | 2,857 |
| Jan 28, 2026 | 9.44 | 9.50 | 9.15 | 9.15 | 9.15 | 0.33% | 541 |
| Jan 27, 2026 | 9.08 | 9.45 | 9.05 | 9.12 | 9.12 | -0.33% | 2,465 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -3.79% | 2,172 |
| Jan 22, 2026 | 9.58 | 9.58 | 8.98 | 9.51 | 9.51 | 6.26% | 1,434 |
| Jan 21, 2026 | 9.02 | 9.10 | 8.58 | 8.95 | 8.95 | -4.58% | 5,187 |
| Jan 20, 2026 | 9.42 | 9.95 | 9.30 | 9.38 | 9.38 | -0.21% | 2,973 |
| Jan 19, 2026 | 9.43 | 9.43 | 9.40 | 9.40 | 9.40 | -3.39% | 126 |
| Jan 16, 2026 | 9.41 | 9.83 | 9.41 | 9.73 | 9.73 | -1.62% | 165 |
| Jan 14, 2026 | 9.45 | 9.89 | 9.42 | 9.89 | 9.89 | 2.49% | 1,236 |
| Jan 13, 2026 | 9.05 | 10.10 | 9.05 | 9.65 | 9.65 | 2.66% | 1,448 |
| Jan 12, 2026 | 9.45 | 9.60 | 9.30 | 9.40 | 9.40 | -2.19% | 155 |
| Jan 9, 2026 | 10.12 | 10.12 | 9.36 | 9.61 | 9.61 | 1.16% | 3,897 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.41 | 9.50 | 9.50 | -2.56% | 2,877 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.61 | 9.75 | 9.75 | 0.31% | 2,014 |
| Jan 6, 2026 | 9.99 | 9.99 | 9.54 | 9.72 | 9.72 | 0.31% | 6,885 |
| Jan 5, 2026 | 10.20 | 10.20 | 9.41 | 9.69 | 9.69 | 0.52% | 829 |
| Jan 2, 2026 | 10.10 | 10.10 | 9.57 | 9.64 | 9.64 | -1.53% | 492 |
| Jan 1, 2026 | 9.13 | 9.85 | 9.13 | 9.79 | 9.79 | 1.03% | 3,950 |
| Dec 31, 2025 | 9.56 | 9.69 | 9.56 | 9.69 | 9.69 | 0.41% | 506 |
| Dec 30, 2025 | 9.76 | 9.76 | 9.56 | 9.65 | 9.65 | -2.43% | 82 |
| Dec 29, 2025 | 9.70 | 9.90 | 9.55 | 9.89 | 9.89 | 0.71% | 1,604 |
| Dec 26, 2025 | 10.20 | 10.20 | 9.51 | 9.82 | 9.82 | -1.11% | 5,963 |
| Dec 24, 2025 | 10.00 | 10.03 | 9.83 | 9.93 | 9.93 | -0.70% | 306 |
| Dec 23, 2025 | 9.93 | 10.30 | 9.90 | 10.00 | 10.00 | 0.70% | 3,330 |
| Dec 22, 2025 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 3.01% | 58 |
| Dec 19, 2025 | 9.10 | 10.05 | 9.10 | 9.64 | 9.64 | -2.63% | 27,777 |
| Dec 17, 2025 | 9.99 | 9.99 | 9.80 | 9.90 | 9.90 | 1.02% | 2,218 |
| Dec 16, 2025 | 9.65 | 10.24 | 9.65 | 9.80 | 9.80 | -0.20% | 15,147 |
| 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 |