TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 9.55
+0.64 (7.18%)
Mar 13, 2026, 3:00 PM IST
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.09 | 9.10 | 8.82 | 8.91 | 8.91 | -0.45% | 10,213 |
| Mar 11, 2026 | 9.22 | 9.22 | 8.91 | 8.95 | 8.95 | -0.44% | 12,025 |
| Mar 10, 2026 | 8.52 | 9.19 | 8.52 | 8.99 | 8.99 | 1.81% | 26,387 |
| Mar 9, 2026 | 8.86 | 8.88 | 8.50 | 8.83 | 8.83 | -1.45% | 9,822 |
| Mar 6, 2026 | 9.09 | 9.39 | 8.70 | 8.96 | 8.96 | -1.54% | 94,069 |
| Mar 5, 2026 | 8.98 | 10.10 | 8.21 | 9.10 | 9.10 | 3.29% | 30,267 |
| Mar 4, 2026 | 9.00 | 9.00 | 8.70 | 8.81 | 8.81 | -2.65% | 12,913 |
| Mar 2, 2026 | 8.50 | 9.36 | 8.50 | 9.05 | 9.05 | -2.06% | 25,198 |
| Feb 27, 2026 | 9.49 | 9.70 | 9.10 | 9.24 | 9.24 | -1.18% | 24,246 |
| Feb 26, 2026 | 9.45 | 9.59 | 9.31 | 9.35 | 9.35 | -1.06% | 6,569 |
| Feb 25, 2026 | 9.35 | 10.50 | 9.01 | 9.45 | 9.45 | 4.54% | 150,881 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.00 | 9.04 | 9.04 | -2.80% | 18,543 |
| Feb 23, 2026 | 9.32 | 9.78 | 9.22 | 9.30 | 9.30 | -1.69% | 16,667 |
| Feb 20, 2026 | 9.69 | 9.69 | 9.36 | 9.46 | 9.46 | 0.32% | 6,314 |
| Feb 19, 2026 | 9.85 | 9.85 | 9.38 | 9.43 | 9.43 | -1.15% | 7,317 |
| Feb 18, 2026 | 9.51 | 9.87 | 9.25 | 9.54 | 9.54 | -1.14% | 36,152 |
| Feb 17, 2026 | 10.10 | 10.50 | 9.30 | 9.65 | 9.65 | -4.17% | 55,735 |
| Feb 16, 2026 | 9.40 | 10.85 | 9.28 | 10.07 | 10.07 | 4.35% | 120,625 |
| Feb 13, 2026 | 9.26 | 9.75 | 9.26 | 9.65 | 9.65 | 0.52% | 10,948 |
| Feb 12, 2026 | 9.60 | 9.98 | 9.40 | 9.60 | 9.60 | 1.27% | 11,759 |
| Feb 11, 2026 | 9.51 | 9.80 | 9.20 | 9.48 | 9.48 | 0.96% | 9,258 |
| Feb 10, 2026 | 9.69 | 9.69 | 9.21 | 9.39 | 9.39 | 1.19% | 26,182 |
| Feb 9, 2026 | 9.35 | 9.55 | 9.02 | 9.28 | 9.28 | -0.75% | 17,009 |
| Feb 6, 2026 | 9.20 | 9.38 | 9.10 | 9.35 | 9.35 | -0.11% | 4,554 |
| Feb 5, 2026 | 9.42 | 9.45 | 9.30 | 9.36 | 9.36 | 1.30% | 4,063 |
| Feb 4, 2026 | 9.46 | 9.46 | 9.11 | 9.24 | 9.24 | -0.22% | 3,494 |
| Feb 3, 2026 | 9.20 | 9.58 | 9.11 | 9.26 | 9.26 | 0.98% | 14,881 |
| Feb 2, 2026 | 9.69 | 9.70 | 8.70 | 9.17 | 9.17 | -2.45% | 8,712 |
| Feb 1, 2026 | 9.47 | 9.48 | 9.25 | 9.40 | 9.40 | 0.43% | 5,537 |
| Jan 30, 2026 | 9.13 | 9.39 | 9.10 | 9.36 | 9.36 | 2.41% | 24,121 |
| Jan 29, 2026 | 9.20 | 9.20 | 9.00 | 9.14 | 9.14 | 1.22% | 11,286 |
| Jan 28, 2026 | 9.16 | 9.45 | 9.00 | 9.03 | 9.03 | -1.42% | 38,040 |
| Jan 27, 2026 | 9.02 | 9.49 | 9.02 | 9.16 | 9.16 | -0.43% | 11,794 |
| Jan 23, 2026 | 9.59 | 9.59 | 9.13 | 9.20 | 9.20 | -3.06% | 2,637 |
| Jan 22, 2026 | 9.01 | 9.86 | 9.01 | 9.49 | 9.49 | 5.33% | 13,234 |
| Jan 21, 2026 | 9.16 | 9.50 | 8.91 | 9.01 | 9.01 | -3.22% | 26,436 |
| Jan 20, 2026 | 9.45 | 9.50 | 9.25 | 9.31 | 9.31 | -0.21% | 15,329 |
| Jan 19, 2026 | 9.40 | 9.85 | 9.22 | 9.33 | 9.33 | -2.20% | 11,898 |
| Jan 16, 2026 | 9.40 | 9.70 | 9.32 | 9.54 | 9.54 | - | 4,784 |
| Jan 14, 2026 | 9.69 | 9.69 | 9.32 | 9.54 | 9.54 | -1.45% | 7,541 |
| Jan 13, 2026 | 9.44 | 9.74 | 9.22 | 9.68 | 9.68 | 3.31% | 8,652 |
| Jan 12, 2026 | 9.45 | 9.65 | 9.25 | 9.37 | 9.37 | 0.11% | 12,481 |
| Jan 9, 2026 | 10.00 | 10.00 | 9.16 | 9.36 | 9.36 | -1.16% | 24,878 |
| Jan 8, 2026 | 9.69 | 9.75 | 9.42 | 9.47 | 9.47 | -2.07% | 34,489 |
| Jan 7, 2026 | 9.97 | 9.97 | 9.62 | 9.67 | 9.67 | 0.52% | 24,896 |
| Jan 6, 2026 | 9.79 | 10.00 | 9.60 | 9.62 | 9.62 | 0.31% | 10,419 |
| Jan 5, 2026 | 9.78 | 9.89 | 9.56 | 9.59 | 9.59 | - | 12,399 |
| Jan 2, 2026 | 9.75 | 9.90 | 9.51 | 9.59 | 9.59 | -1.54% | 42,789 |
| Jan 1, 2026 | 9.40 | 9.99 | 9.40 | 9.74 | 9.74 | 1.78% | 5,415 |
| Dec 31, 2025 | 9.50 | 9.81 | 9.45 | 9.57 | 9.57 | -1.24% | 12,998 |