TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 8.79
-0.11 (-1.24%)
At close: Jun 12, 2026
BOM:532845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.60 | 9.73 | 9.28 | 9.65 | 9.65 | 0.94% | 1,207 |
| Apr 27, 2026 | 9.50 | 10.09 | 9.50 | 9.56 | 9.56 | 0.95% | 2,673 |
| Apr 24, 2026 | 9.45 | 9.88 | 9.45 | 9.47 | 9.47 | 0.74% | 306 |
| Apr 23, 2026 | 9.55 | 10.35 | 9.40 | 9.40 | 9.40 | -5.91% | 3,746 |
| Apr 22, 2026 | 10.99 | 10.99 | 9.50 | 9.99 | 9.99 | -0.10% | 622 |
| 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 |