TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 8.80
-0.88 (-9.09%)
At close: Mar 16, 2026
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.68 | 9.68 | 8.76 | 8.80 | 8.80 | -9.09% | 7,921 |
| Mar 13, 2026 | 9.19 | 10.23 | 8.85 | 9.68 | 9.68 | 7.68% | 16,854 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.90 | 8.99 | 8.99 | 0.78% | 405 |
| Mar 11, 2026 | 8.70 | 9.90 | 8.70 | 8.92 | 8.92 | -0.56% | 3,492 |
| Mar 10, 2026 | 8.85 | 9.20 | 8.85 | 8.97 | 8.97 | 1.36% | 91 |
| Mar 9, 2026 | 8.88 | 8.88 | 8.84 | 8.85 | 8.85 | -0.34% | 279 |
| Mar 6, 2026 | 8.71 | 9.63 | 8.55 | 8.88 | 8.88 | -3.48% | 74,024 |
| Mar 5, 2026 | 8.72 | 9.20 | 8.72 | 9.20 | 9.20 | 4.90% | 2,925 |
| Mar 4, 2026 | 8.95 | 8.96 | 8.65 | 8.77 | 8.77 | -2.66% | 2,839 |
| Mar 2, 2026 | 8.48 | 9.15 | 8.48 | 9.01 | 9.01 | -2.91% | 8,467 |
| Feb 27, 2026 | 9.49 | 9.82 | 9.18 | 9.28 | 9.28 | -0.32% | 839 |
| Feb 26, 2026 | 9.30 | 9.55 | 9.22 | 9.31 | 9.31 | -3.92% | 155 |
| Feb 25, 2026 | 9.38 | 10.25 | 9.11 | 9.69 | 9.69 | 7.67% | 16,338 |
| Feb 24, 2026 | 9.26 | 9.42 | 8.99 | 9.00 | 9.00 | -2.91% | 31,510 |
| Feb 23, 2026 | 9.37 | 9.50 | 9.27 | 9.27 | 9.27 | -1.49% | 1,227 |
| Feb 20, 2026 | 9.12 | 9.61 | 9.11 | 9.41 | 9.41 | -2.49% | 544 |
| Feb 19, 2026 | 9.64 | 9.65 | 9.63 | 9.65 | 9.65 | 0.21% | 424 |
| Feb 18, 2026 | 9.60 | 9.94 | 9.41 | 9.63 | 9.63 | -0.10% | 2,743 |
| Feb 17, 2026 | 10.10 | 10.20 | 9.60 | 9.64 | 9.64 | -3.79% | 4,544 |
| Feb 16, 2026 | 9.11 | 10.70 | 9.11 | 10.02 | 10.02 | 4.38% | 22,266 |
| 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 |