TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 9.58
-0.17 (-1.74%)
At close: Oct 6, 2026
BOM:532845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.81 | 9.81 | 9.24 | 9.34 | 9.34 | -2.51% | 285 |
| Oct 6, 2026 | 9.45 | 9.71 | 9.20 | 9.58 | 9.58 | -1.74% | 61 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 3.28% | 11 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.07 | 9.44 | 9.44 | -1.67% | 140 |
| Sep 30, 2026 | 8.52 | 10.00 | 8.52 | 9.60 | 9.60 | 5.15% | 40,217 |
| Sep 29, 2026 | 9.11 | 9.40 | 9.08 | 9.13 | 9.13 | -0.22% | 40,400 |
| Sep 28, 2026 | 9.40 | 9.50 | 9.15 | 9.15 | 9.15 | -5.38% | 6,196 |
| Sep 25, 2026 | 9.90 | 10.38 | 9.12 | 9.67 | 9.67 | 1.79% | 12,797 |
| Sep 24, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | -0.21% | 2,010 |
| Sep 23, 2026 | 9.80 | 9.99 | 9.34 | 9.52 | 9.52 | -0.31% | 1,198 |
| Sep 22, 2026 | 9.36 | 9.90 | 9.32 | 9.55 | 9.55 | 2.69% | 2,606 |
| Sep 21, 2026 | 9.78 | 9.95 | 9.17 | 9.30 | 9.30 | -4.91% | 401 |
| Sep 18, 2026 | 8.70 | 10.14 | 8.70 | 9.78 | 9.78 | 0.93% | 828 |
| Sep 17, 2026 | 9.70 | 9.70 | 9.33 | 9.69 | 9.69 | 4.53% | 273 |
| Sep 16, 2026 | 9.77 | 9.98 | 9.27 | 9.27 | 9.27 | -5.21% | 3,483 |
| Sep 15, 2026 | 9.51 | 9.80 | 9.27 | 9.78 | 9.78 | -0.20% | 1,179 |
| Sep 11, 2026 | 9.64 | 9.90 | 9.40 | 9.80 | 9.80 | 2.08% | 1,546 |
| Sep 10, 2026 | 10.09 | 10.09 | 9.57 | 9.60 | 9.60 | -2.14% | 8,117 |
| Sep 9, 2026 | 9.40 | 10.50 | 9.40 | 9.81 | 9.81 | 5.48% | 53,234 |
| Sep 8, 2026 | 9.72 | 9.82 | 9.09 | 9.30 | 9.30 | -0.11% | 5,200 |
| Sep 7, 2026 | 9.49 | 9.85 | 9.21 | 9.31 | 9.31 | -1.90% | 2,379 |
| Sep 4, 2026 | 9.80 | 9.90 | 9.43 | 9.49 | 9.49 | -3.65% | 688 |
| Sep 3, 2026 | 9.79 | 9.93 | 9.18 | 9.85 | 9.85 | 0.51% | 58 |
| Sep 2, 2026 | 9.55 | 9.80 | 9.19 | 9.80 | 9.80 | -0.81% | 2,560 |
| Sep 1, 2026 | 10.05 | 10.05 | 9.26 | 9.88 | 9.88 | -0.10% | 30,375 |
| Aug 31, 2026 | 9.43 | 10.80 | 9.43 | 9.89 | 9.89 | 2.17% | 58,779 |
| Aug 28, 2026 | 9.48 | 9.84 | 9.03 | 9.68 | 9.68 | 4.09% | 5,183 |
| Aug 27, 2026 | 8.71 | 9.52 | 8.71 | 9.30 | 9.30 | -0.85% | 2,996 |
| Aug 26, 2026 | 9.25 | 9.75 | 9.25 | 9.38 | 9.38 | -2.70% | 922 |
| Aug 25, 2026 | 9.79 | 9.83 | 9.45 | 9.64 | 9.64 | 1.69% | 228 |
| Aug 24, 2026 | 9.91 | 9.92 | 9.38 | 9.48 | 9.48 | -5.95% | 3,204 |
| Aug 21, 2026 | 9.35 | 10.50 | 9.10 | 10.08 | 10.08 | 11.14% | 51,743 |
| Aug 20, 2026 | 9.05 | 9.36 | 9.05 | 9.07 | 9.07 | -3.51% | 515 |
| Aug 19, 2026 | 9.12 | 9.40 | 9.05 | 9.40 | 9.40 | 4.79% | 1,505 |
| Aug 17, 2026 | 9.50 | 9.98 | 8.72 | 8.97 | 8.97 | -8.56% | 13,516 |
| Aug 14, 2026 | 9.30 | 9.99 | 9.11 | 9.81 | 9.81 | 7.33% | 32,396 |
| Aug 13, 2026 | 9.48 | 10.74 | 8.86 | 9.14 | 9.14 | -1.72% | 22,864 |
| Aug 12, 2026 | 9.49 | 9.49 | 9.05 | 9.30 | 9.30 | 2.88% | 5,563 |
| Aug 11, 2026 | 9.16 | 9.24 | 9.04 | 9.04 | 9.04 | -0.88% | 2,062 |
| Aug 10, 2026 | 9.30 | 9.35 | 9.08 | 9.12 | 9.12 | -1.94% | 2,377 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.00 | 9.30 | 9.30 | -1.69% | 6,814 |
| Aug 6, 2026 | 9.69 | 9.89 | 8.71 | 9.46 | 9.46 | -0.84% | 18,729 |
| Aug 5, 2026 | 9.45 | 9.95 | 9.34 | 9.54 | 9.54 | 4.15% | 6,108 |
| Aug 4, 2026 | 9.46 | 9.46 | 9.01 | 9.16 | 9.16 | -1.51% | 2,886 |
| Aug 3, 2026 | 9.17 | 9.79 | 9.17 | 9.30 | 9.30 | -0.32% | 1,752 |
| Jul 31, 2026 | 9.68 | 9.96 | 8.30 | 9.33 | 9.33 | -3.81% | 16,535 |
| Jul 30, 2026 | 9.79 | 9.79 | 9.36 | 9.70 | 9.70 | -0.10% | 1,967 |
| Jul 29, 2026 | 9.99 | 10.00 | 9.65 | 9.71 | 9.71 | - | 27,555 |
| Jul 28, 2026 | 9.50 | 10.07 | 8.72 | 9.71 | 9.71 | 5.89% | 29,408 |
| Jul 27, 2026 | 8.51 | 9.73 | 8.51 | 9.17 | 9.17 | 6.75% | 44,921 |