TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 11.62
-0.16 (-1.36%)
At close: Oct 10, 2025
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.08% | 1,202 |
| Sep 30, 2025 | 12.04 | 12.04 | 12.01 | 12.01 | 12.01 | -0.50% | 109 |
| Sep 29, 2025 | 11.70 | 12.14 | 11.70 | 12.07 | 12.07 | 1.43% | 823 |
| Sep 26, 2025 | 12.31 | 12.37 | 11.76 | 11.90 | 11.90 | -2.54% | 5,523 |
| Sep 25, 2025 | 12.01 | 12.71 | 12.01 | 12.21 | 12.21 | -2.01% | 5,394 |
| Sep 24, 2025 | 12.90 | 13.00 | 12.29 | 12.46 | 12.46 | -0.80% | 7,817 |
| Sep 23, 2025 | 12.79 | 13.00 | 12.31 | 12.56 | 12.56 | 1.62% | 9,627 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.29 | 12.36 | 12.36 | -3.36% | 10,659 |
| Sep 19, 2025 | 12.50 | 13.22 | 12.31 | 12.79 | 12.79 | 2.32% | 47,094 |
| Sep 18, 2025 | 11.79 | 12.74 | 11.51 | 12.50 | 12.50 | 7.57% | 92,239 |
| Sep 17, 2025 | 11.42 | 11.87 | 11.42 | 11.62 | 11.62 | -0.68% | 1,971 |
| Sep 16, 2025 | 11.60 | 11.96 | 11.60 | 11.70 | 11.70 | 1.21% | 4,412 |
| 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 |