TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 9.82
+0.48 (5.14%)
Aug 21, 2026, 3:29 PM IST
TGB Banquets and Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.34 | 10.10 | 8.70 | 9.82 | 9.82 | 5.14% | 67,939 |
| Aug 20, 2026 | 9.15 | 9.35 | 9.11 | 9.34 | 9.34 | 1.74% | 15,246 |
| Aug 19, 2026 | 9.12 | 9.43 | 9.01 | 9.18 | 9.18 | -0.22% | 7,437 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.07 | 9.20 | 9.20 | - | 7,361 |
| Aug 17, 2026 | 9.53 | 9.78 | 9.08 | 9.20 | 9.20 | -3.46% | 28,287 |
| Aug 14, 2026 | 9.01 | 9.80 | 9.01 | 9.53 | 9.53 | 3.36% | 35,776 |
| Aug 13, 2026 | 9.45 | 9.82 | 9.00 | 9.22 | 9.22 | -0.43% | 18,476 |
| Aug 12, 2026 | 9.30 | 9.49 | 9.03 | 9.26 | 9.26 | 2.66% | 21,212 |
| Aug 11, 2026 | 9.49 | 9.49 | 9.02 | 9.02 | 9.02 | -1.74% | 71,305 |
| Aug 10, 2026 | 9.26 | 9.57 | 9.09 | 9.18 | 9.18 | -1.29% | 9,995 |
| Aug 7, 2026 | 9.71 | 9.71 | 9.20 | 9.30 | 9.30 | 1.09% | 61,154 |
| Aug 6, 2026 | 9.69 | 9.94 | 9.14 | 9.20 | 9.20 | -3.26% | 51,914 |
| Aug 5, 2026 | 9.15 | 9.96 | 9.15 | 9.51 | 9.51 | 3.15% | 35,420 |
| Aug 4, 2026 | 9.15 | 9.38 | 9.15 | 9.22 | 9.22 | -0.54% | 4,892 |
| Aug 3, 2026 | 9.47 | 9.62 | 9.00 | 9.27 | 9.27 | -1.17% | 28,089 |
| Jul 31, 2026 | 9.75 | 9.90 | 9.30 | 9.38 | 9.38 | -2.60% | 22,661 |
| Jul 30, 2026 | 9.62 | 9.79 | 9.35 | 9.63 | 9.63 | 0.10% | 16,451 |
| Jul 29, 2026 | 9.98 | 11.38 | 9.56 | 9.62 | 9.62 | -0.72% | 182,381 |
| Jul 28, 2026 | 9.08 | 10.14 | 8.73 | 9.69 | 9.69 | 7.19% | 242,476 |
| Jul 27, 2026 | 8.82 | 9.51 | 8.64 | 9.04 | 9.04 | 5.61% | 91,333 |
| Jul 24, 2026 | 8.86 | 8.90 | 8.40 | 8.56 | 8.56 | -3.93% | 56,827 |
| Jul 23, 2026 | 9.35 | 9.35 | 8.80 | 8.91 | 8.91 | -1.76% | 63,758 |
| Jul 22, 2026 | 8.99 | 10.25 | 8.75 | 9.07 | 9.07 | 4.25% | 802,608 |
| Jul 21, 2026 | 8.70 | 8.99 | 8.55 | 8.70 | 8.70 | 1.75% | 27,334 |
| Jul 20, 2026 | 8.84 | 8.84 | 8.50 | 8.55 | 8.55 | -1.38% | 15,270 |
| Jul 17, 2026 | 8.55 | 8.85 | 8.55 | 8.67 | 8.67 | 0.12% | 8,750 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.61 | 8.66 | 8.66 | -2.81% | 35,218 |
| Jul 15, 2026 | 8.79 | 9.07 | 8.56 | 8.91 | 8.91 | 1.37% | 39,275 |
| Jul 14, 2026 | 8.73 | 8.95 | 8.55 | 8.79 | 8.79 | 0.80% | 7,081 |
| Jul 13, 2026 | 8.63 | 8.89 | 8.63 | 8.72 | 8.72 | -2.02% | 13,058 |
| Jul 10, 2026 | 8.95 | 8.95 | 8.70 | 8.90 | 8.90 | 1.14% | 3,471 |
| Jul 9, 2026 | 8.75 | 8.89 | 8.72 | 8.80 | 8.80 | 1.38% | 4,045 |
| Jul 8, 2026 | 8.99 | 8.99 | 8.68 | 8.68 | 8.68 | -2.25% | 8,636 |
| Jul 7, 2026 | 8.99 | 9.00 | 8.70 | 8.88 | 8.88 | 0.68% | 7,960 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.66 | 8.82 | 8.82 | 0.11% | 9,693 |
| Jul 3, 2026 | 9.00 | 9.04 | 8.76 | 8.81 | 8.81 | -1.89% | 11,063 |
| Jul 2, 2026 | 8.99 | 9.04 | 8.77 | 8.98 | 8.98 | -0.11% | 7,731 |
| Jul 1, 2026 | 9.04 | 9.05 | 8.65 | 8.99 | 8.99 | -0.44% | 10,206 |
| Jun 30, 2026 | 9.05 | 9.05 | 8.80 | 9.03 | 9.03 | -0.22% | 6,203 |
| Jun 29, 2026 | 8.81 | 9.10 | 8.79 | 9.05 | 9.05 | 1.34% | 2,615 |
| Jun 25, 2026 | 9.15 | 9.15 | 8.62 | 8.93 | 8.93 | -1.76% | 12,387 |
| Jun 24, 2026 | 9.14 | 9.14 | 8.90 | 9.09 | 9.09 | 0.22% | 7,516 |
| Jun 23, 2026 | 9.20 | 9.20 | 8.97 | 9.07 | 9.07 | - | 10,171 |
| Jun 22, 2026 | 9.19 | 9.23 | 8.91 | 9.07 | 9.07 | -0.33% | 14,371 |
| Jun 19, 2026 | 8.93 | 9.14 | 8.93 | 9.10 | 9.10 | 1.90% | 9,814 |
| Jun 18, 2026 | 8.90 | 9.10 | 8.90 | 8.93 | 8.93 | -1.87% | 7,464 |
| Jun 17, 2026 | 9.15 | 9.15 | 9.01 | 9.10 | 9.10 | -0.55% | 6,249 |
| Jun 16, 2026 | 9.05 | 9.22 | 8.95 | 9.15 | 9.15 | 0.99% | 4,034 |
| Jun 15, 2026 | 8.99 | 9.24 | 8.71 | 9.06 | 9.06 | 0.89% | 18,065 |
| Jun 12, 2026 | 8.80 | 9.16 | 8.30 | 8.98 | 8.98 | 0.90% | 35,843 |