TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 9.99
-0.01 (-0.10%)
At close: Apr 22, 2026
BOM:532845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.86 | 10.00 | 9.78 | 10.00 | 10.00 | 1.42% | 700 |
| Apr 20, 2026 | 9.86 | 10.50 | 9.66 | 9.86 | 9.86 | -2.47% | 22,174 |
| Apr 17, 2026 | 9.81 | 11.22 | 9.55 | 10.11 | 10.11 | 3.06% | 115,583 |
| Apr 16, 2026 | 9.79 | 9.81 | 9.45 | 9.81 | 9.81 | 0.20% | 2,419 |
| Apr 15, 2026 | 10.02 | 10.25 | 9.61 | 9.79 | 9.79 | -0.31% | 45,466 |
| Apr 13, 2026 | 9.80 | 10.80 | 9.20 | 9.82 | 9.82 | 3.92% | 66,006 |
| Apr 10, 2026 | 8.81 | 9.97 | 8.81 | 9.45 | 9.45 | 7.63% | 54,994 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.64 | 8.78 | 8.78 | -1.35% | 3,216 |
| Apr 8, 2026 | 8.91 | 8.91 | 8.89 | 8.90 | 8.90 | 5.08% | 330 |
| Apr 7, 2026 | 8.47 | 8.92 | 8.25 | 8.47 | 8.47 | - | 8,474 |
| Apr 6, 2026 | 8.48 | 8.48 | 8.30 | 8.47 | 8.47 | 5.22% | 55 |
| Apr 2, 2026 | 8.15 | 8.27 | 8.01 | 8.05 | 8.05 | -0.62% | 1,099 |
| Apr 1, 2026 | 7.60 | 8.57 | 7.60 | 8.10 | 8.10 | 6.58% | 2,219 |
| Mar 30, 2026 | 7.64 | 7.85 | 7.60 | 7.60 | 7.60 | -4.52% | 3,208 |
| Mar 27, 2026 | 8.15 | 8.23 | 7.78 | 7.96 | 7.96 | -4.33% | 26,848 |
| Mar 25, 2026 | 8.24 | 8.32 | 8.22 | 8.32 | 8.32 | 1.59% | 10,135 |
| Mar 24, 2026 | 8.00 | 8.53 | 7.99 | 8.19 | 8.19 | 5.81% | 9,635 |
| Mar 23, 2026 | 8.38 | 8.38 | 7.70 | 7.74 | 7.74 | -7.53% | 7,422 |
| Mar 20, 2026 | 8.78 | 8.78 | 8.05 | 8.37 | 8.37 | -1.99% | 4,849 |
| Mar 19, 2026 | 8.97 | 8.97 | 8.40 | 8.54 | 8.54 | -1.50% | 2,490 |
| Mar 18, 2026 | 8.50 | 9.10 | 8.50 | 8.67 | 8.67 | 0.58% | 307 |
| Mar 17, 2026 | 8.80 | 10.10 | 8.51 | 8.62 | 8.62 | -2.05% | 4,867 |
| 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 |