TGB Banquets and Hotels Limited (BOM:532845)
India · Delayed Price · Currency is INR 10.08
+1.01 (11.14%)
At close: Aug 21, 2026
BOM:532845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8.80 | 8.92 | 8.51 | 8.59 | 8.59 | -3.59% | 75,704 |
| Jul 23, 2026 | 9.15 | 9.23 | 8.75 | 8.91 | 8.91 | -1.44% | 8,066 |
| Jul 22, 2026 | 9.02 | 10.45 | 8.90 | 9.04 | 9.04 | 1.12% | 102,329 |
| Jul 21, 2026 | 8.71 | 9.39 | 8.51 | 8.94 | 8.94 | 2.17% | 11,556 |
| Jul 20, 2026 | 8.85 | 8.86 | 8.66 | 8.75 | 8.75 | 1.27% | 114 |
| Jul 17, 2026 | 8.60 | 8.78 | 8.60 | 8.64 | 8.64 | -0.12% | 3,442 |
| Jul 16, 2026 | 8.95 | 9.01 | 8.60 | 8.65 | 8.65 | -3.14% | 20,532 |
| Jul 15, 2026 | 8.72 | 8.95 | 8.68 | 8.93 | 8.93 | 1.94% | 6,341 |
| Jul 14, 2026 | 8.77 | 8.77 | 8.75 | 8.76 | 8.76 | 0.46% | 2,267 |
| Jul 13, 2026 | 8.80 | 9.13 | 8.72 | 8.72 | 8.72 | -1.47% | 4,773 |
| 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 |