TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 12.15
+0.09 (0.75%)
Sep 30, 2025, 3:29 PM IST
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.12 | 12.30 | 11.96 | 12.11 | 12.11 | 0.41% | 33,236 |
| Sep 29, 2025 | 11.84 | 12.32 | 11.73 | 12.06 | 12.06 | 1.43% | 31,184 |
| Sep 26, 2025 | 12.04 | 12.68 | 11.80 | 11.89 | 11.89 | -2.86% | 53,310 |
| Sep 25, 2025 | 12.53 | 12.79 | 12.15 | 12.24 | 12.24 | -1.21% | 77,949 |
| Sep 24, 2025 | 12.17 | 13.40 | 12.17 | 12.39 | 12.39 | -1.35% | 39,450 |
| Sep 23, 2025 | 12.80 | 12.90 | 12.06 | 12.56 | 12.56 | 0.16% | 37,138 |
| Sep 22, 2025 | 12.28 | 13.09 | 12.28 | 12.54 | 12.54 | -2.87% | 45,177 |
| Sep 19, 2025 | 12.70 | 13.19 | 12.32 | 12.91 | 12.91 | 3.53% | 340,198 |
| Sep 18, 2025 | 11.53 | 12.74 | 11.52 | 12.47 | 12.47 | 7.69% | 554,233 |
| Sep 17, 2025 | 11.43 | 12.00 | 11.43 | 11.58 | 11.58 | -1.03% | 24,070 |
| Sep 16, 2025 | 11.55 | 12.00 | 11.55 | 11.70 | 11.70 | 1.83% | 35,385 |
| Sep 15, 2025 | 11.65 | 12.07 | 11.39 | 11.49 | 11.49 | -1.37% | 14,891 |
| Sep 12, 2025 | 11.32 | 11.79 | 11.32 | 11.65 | 11.65 | 0.95% | 24,901 |
| Sep 11, 2025 | 11.90 | 11.96 | 11.45 | 11.54 | 11.54 | -1.62% | 41,347 |
| Sep 10, 2025 | 12.00 | 12.29 | 11.60 | 11.73 | 11.73 | -2.17% | 48,778 |
| Sep 9, 2025 | 12.00 | 12.34 | 11.40 | 11.99 | 11.99 | -0.83% | 31,878 |
| Sep 8, 2025 | 11.63 | 12.25 | 11.63 | 12.09 | 12.09 | 3.51% | 48,592 |
| Sep 5, 2025 | 11.99 | 11.99 | 11.25 | 11.68 | 11.68 | -0.43% | 23,986 |
| Sep 4, 2025 | 11.94 | 12.23 | 11.60 | 11.73 | 11.73 | -0.26% | 34,002 |
| Sep 3, 2025 | 11.82 | 11.99 | 11.61 | 11.76 | 11.76 | 0.34% | 11,842 |
| Sep 2, 2025 | 11.69 | 11.98 | 11.60 | 11.72 | 11.72 | 0.26% | 17,177 |
| Sep 1, 2025 | 11.80 | 11.84 | 11.41 | 11.69 | 11.69 | 0.34% | 22,694 |
| Aug 29, 2025 | 11.72 | 12.07 | 11.41 | 11.65 | 11.65 | -1.69% | 51,408 |
| Aug 28, 2025 | 12.33 | 12.33 | 11.77 | 11.85 | 11.85 | -0.08% | 38,254 |
| Aug 26, 2025 | 12.16 | 12.38 | 11.80 | 11.86 | 11.86 | -2.39% | 92,411 |
| Aug 25, 2025 | 11.57 | 12.59 | 11.50 | 12.15 | 12.15 | 5.47% | 673,399 |
| Aug 22, 2025 | 11.75 | 11.75 | 10.90 | 11.52 | 11.52 | 1.50% | 44,239 |
| Aug 21, 2025 | 11.89 | 11.89 | 11.20 | 11.35 | 11.35 | -3.73% | 69,839 |
| Aug 20, 2025 | 11.85 | 11.90 | 11.60 | 11.79 | 11.79 | 1.38% | 42,641 |
| Aug 19, 2025 | 11.48 | 11.77 | 11.48 | 11.63 | 11.63 | 1.31% | 15,619 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.45 | 11.48 | 11.48 | 0.97% | 34,810 |
| Aug 14, 2025 | 11.80 | 11.80 | 11.25 | 11.37 | 11.37 | -2.07% | 38,634 |
| Aug 13, 2025 | 11.80 | 11.95 | 11.52 | 11.61 | 11.61 | -0.94% | 15,587 |
| Aug 12, 2025 | 11.69 | 11.86 | 11.60 | 11.72 | 11.72 | 0.86% | 7,265 |
| Aug 11, 2025 | 11.72 | 11.91 | 11.35 | 11.62 | 11.62 | 1.13% | 22,677 |
| Aug 8, 2025 | 11.90 | 12.50 | 11.26 | 11.49 | 11.49 | 0.88% | 219,323 |
| Aug 7, 2025 | 11.36 | 11.90 | 11.21 | 11.39 | 11.39 | -0.26% | 24,533 |
| Aug 6, 2025 | 11.84 | 11.84 | 11.21 | 11.42 | 11.42 | -1.81% | 34,155 |
| Aug 5, 2025 | 12.07 | 12.07 | 11.53 | 11.63 | 11.63 | 0.09% | 15,546 |
| Aug 4, 2025 | 11.50 | 12.06 | 11.50 | 11.62 | 11.62 | -0.60% | 27,756 |
| Aug 1, 2025 | 11.61 | 12.17 | 11.61 | 11.69 | 11.69 | -0.93% | 29,512 |
| Jul 31, 2025 | 11.90 | 12.13 | 11.73 | 11.80 | 11.80 | 0.77% | 15,698 |
| Jul 30, 2025 | 12.38 | 12.40 | 11.50 | 11.71 | 11.71 | -3.54% | 31,259 |
| Jul 29, 2025 | 11.50 | 12.44 | 11.34 | 12.14 | 12.14 | 7.34% | 45,887 |
| Jul 28, 2025 | 12.59 | 12.59 | 10.31 | 11.31 | 11.31 | -7.67% | 345,020 |
| Jul 25, 2025 | 12.68 | 12.99 | 12.05 | 12.25 | 12.25 | -3.39% | 83,517 |
| Jul 24, 2025 | 12.81 | 13.48 | 12.36 | 12.68 | 12.68 | -2.08% | 70,481 |
| Jul 23, 2025 | 13.34 | 13.48 | 12.77 | 12.95 | 12.95 | -1.75% | 137,665 |
| Jul 22, 2025 | 12.13 | 13.89 | 11.89 | 13.18 | 13.18 | 11.32% | 802,126 |
| Jul 21, 2025 | 12.01 | 12.23 | 11.70 | 11.84 | 11.84 | -1.42% | 10,684 |