TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 8.85
+0.12 (1.37%)
At close: Jul 10, 2026
BOM:532845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 1.37% | 1,501 |
| Jul 9, 2026 | 8.87 | 8.88 | 8.72 | 8.73 | 8.73 | -0.34% | 5,425 |
| Jul 8, 2026 | 8.73 | 8.99 | 8.73 | 8.76 | 8.76 | -1.79% | 2,923 |
| Jul 7, 2026 | 8.95 | 8.95 | 8.80 | 8.92 | 8.92 | 0.79% | 2,930 |
| Jul 6, 2026 | 9.00 | 9.60 | 8.78 | 8.85 | 8.85 | 0.57% | 7,334 |
| Jul 3, 2026 | 8.90 | 9.10 | 8.80 | 8.80 | 8.80 | -1.12% | 6,345 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -3.05% | 119 |
| Jul 1, 2026 | 8.99 | 9.80 | 8.90 | 9.18 | 9.18 | 3.15% | 924 |
| Jun 30, 2026 | 8.90 | 9.19 | 8.90 | 8.90 | 8.90 | - | 59 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 17 |
| Jun 25, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -1.44% | 5,994 |
| Jun 24, 2026 | 9.01 | 9.11 | 9.01 | 9.03 | 9.03 | 0.67% | 2,884 |
| Jun 23, 2026 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | -2.29% | 339 |
| Jun 22, 2026 | 9.19 | 9.19 | 8.90 | 9.18 | 9.18 | 0.22% | 191 |
| Jun 19, 2026 | 9.16 | 9.16 | 8.90 | 9.16 | 9.16 | 1.78% | 5,730 |
| Jun 18, 2026 | 9.25 | 9.40 | 8.75 | 9.00 | 9.00 | 0.45% | 598 |
| Jun 17, 2026 | 8.94 | 9.05 | 8.94 | 8.96 | 8.96 | -2.18% | 451 |
| Jun 16, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | -0.22% | 841 |
| Jun 15, 2026 | 8.80 | 9.18 | 8.80 | 9.18 | 9.18 | 4.44% | 5,456 |
| Jun 12, 2026 | 9.15 | 9.15 | 8.65 | 8.79 | 8.79 | -1.24% | 5,466 |
| Jun 11, 2026 | 8.80 | 9.05 | 8.80 | 8.90 | 8.90 | -1.22% | 1,703 |
| Jun 10, 2026 | 9.01 | 9.31 | 8.86 | 9.01 | 9.01 | -1.42% | 2,077 |
| Jun 9, 2026 | 9.08 | 9.28 | 8.86 | 9.14 | 9.14 | 0.66% | 569 |
| Jun 8, 2026 | 9.99 | 9.99 | 8.85 | 9.08 | 9.08 | 0.33% | 1,075 |
| Jun 5, 2026 | 9.29 | 9.50 | 8.80 | 9.05 | 9.05 | -2.16% | 2,681 |
| Jun 4, 2026 | 9.20 | 9.39 | 9.00 | 9.25 | 9.25 | 0.98% | 2,221 |
| Jun 3, 2026 | 9.37 | 9.37 | 9.00 | 9.16 | 9.16 | 1.55% | 2,151 |
| Jun 2, 2026 | 8.97 | 9.05 | 8.97 | 9.02 | 9.02 | -0.77% | 1,357 |
| Jun 1, 2026 | 9.15 | 9.34 | 9.08 | 9.09 | 9.09 | -0.66% | 4,302 |
| May 29, 2026 | 9.39 | 9.39 | 8.45 | 9.15 | 9.15 | -1.08% | 4,162 |
| May 27, 2026 | 9.10 | 9.30 | 8.56 | 9.25 | 9.25 | 1.43% | 1,051 |
| May 26, 2026 | 9.10 | 9.99 | 9.10 | 9.12 | 9.12 | 0.66% | 10,572 |
| May 25, 2026 | 8.65 | 9.40 | 8.65 | 9.06 | 9.06 | -1.31% | 5,010 |
| May 22, 2026 | 9.22 | 10.25 | 9.10 | 9.18 | 9.18 | -1.18% | 5,400 |
| May 21, 2026 | 9.30 | 9.45 | 9.26 | 9.29 | 9.29 | 0.43% | 1,250 |
| May 20, 2026 | 9.05 | 9.90 | 9.00 | 9.25 | 9.25 | -1.60% | 1,363 |
| May 19, 2026 | 9.50 | 9.50 | 8.70 | 9.40 | 9.40 | -0.42% | 2,128 |
| May 18, 2026 | 8.50 | 9.50 | 8.50 | 9.44 | 9.44 | 2.94% | 6,571 |
| May 15, 2026 | 9.45 | 9.60 | 9.12 | 9.17 | 9.17 | -2.86% | 4,013 |
| May 14, 2026 | 9.30 | 9.44 | 9.07 | 9.44 | 9.44 | 1.51% | 811 |
| May 13, 2026 | 9.50 | 9.90 | 9.30 | 9.30 | 9.30 | -1.59% | 1,264 |
| May 12, 2026 | 9.25 | 9.55 | 9.05 | 9.45 | 9.45 | 1.39% | 720 |
| May 11, 2026 | 9.70 | 9.70 | 9.27 | 9.32 | 9.32 | -1.89% | 8,789 |
| May 8, 2026 | 9.66 | 9.66 | 9.06 | 9.50 | 9.50 | -0.31% | 623 |
| May 7, 2026 | 9.71 | 9.72 | 9.36 | 9.53 | 9.53 | -1.85% | 6,735 |
| May 6, 2026 | 9.70 | 10.04 | 9.21 | 9.71 | 9.71 | 0.10% | 5,112 |
| May 5, 2026 | 9.70 | 9.90 | 9.63 | 9.70 | 9.70 | - | 10,644 |
| May 4, 2026 | 9.45 | 9.79 | 9.10 | 9.70 | 9.70 | - | 1,719 |
| Apr 30, 2026 | 9.55 | 9.90 | 8.90 | 9.70 | 9.70 | 1.57% | 1,077 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.46 | 9.55 | 9.55 | -1.04% | 1,452 |