TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 9.15
+0.17 (1.89%)
Jun 15, 2026, 1:44 PM IST
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.99 | 9.24 | 8.71 | 9.15 | - | 1.89% | 6,340 |
| Jun 12, 2026 | 8.80 | 9.16 | 8.30 | 8.98 | 8.98 | 0.90% | 35,843 |
| Jun 11, 2026 | 9.01 | 9.13 | 8.80 | 8.90 | 8.90 | -1.66% | 24,668 |
| Jun 10, 2026 | 9.30 | 9.30 | 9.01 | 9.05 | 9.05 | -0.44% | 7,907 |
| Jun 9, 2026 | 9.15 | 9.20 | 9.00 | 9.09 | 9.09 | 1.00% | 6,168 |
| Jun 8, 2026 | 9.00 | 9.33 | 8.90 | 9.00 | 9.00 | -1.75% | 11,938 |
| Jun 5, 2026 | 9.38 | 9.39 | 9.05 | 9.16 | 9.16 | 0.33% | 2,809 |
| Jun 4, 2026 | 9.07 | 9.36 | 9.00 | 9.13 | 9.13 | 0.22% | 9,130 |
| Jun 3, 2026 | 9.21 | 9.21 | 8.98 | 9.11 | 9.11 | 0.89% | 7,783 |
| Jun 2, 2026 | 9.04 | 9.19 | 8.95 | 9.03 | 9.03 | -0.77% | 13,763 |
| Jun 1, 2026 | 9.17 | 9.30 | 9.04 | 9.10 | 9.10 | -0.76% | 6,437 |
| May 29, 2026 | 9.06 | 9.39 | 9.02 | 9.17 | 9.17 | -0.11% | 96,092 |
| May 27, 2026 | 9.10 | 9.35 | 9.05 | 9.18 | 9.18 | 0.88% | 12,937 |
| May 26, 2026 | 9.12 | 9.28 | 9.05 | 9.10 | 9.10 | 0.44% | 30,112 |
| May 25, 2026 | 9.12 | 9.33 | 9.01 | 9.06 | 9.06 | -0.55% | 39,284 |
| May 22, 2026 | 9.25 | 9.25 | 9.06 | 9.11 | 9.11 | -2.15% | 14,834 |
| May 21, 2026 | 9.49 | 9.49 | 9.20 | 9.31 | 9.31 | 0.76% | 8,044 |
| May 20, 2026 | 9.40 | 9.40 | 9.00 | 9.24 | 9.24 | -0.32% | 16,134 |
| May 19, 2026 | 9.27 | 9.45 | 9.16 | 9.27 | 9.27 | 0.43% | 8,383 |
| May 18, 2026 | 9.25 | 9.65 | 9.02 | 9.23 | 9.23 | 0.76% | 9,281 |
| May 15, 2026 | 9.11 | 9.46 | 9.10 | 9.16 | 9.16 | -1.08% | 27,002 |
| May 14, 2026 | 9.47 | 9.47 | 9.11 | 9.26 | 9.26 | 0.76% | 9,260 |
| May 13, 2026 | 9.40 | 9.44 | 9.12 | 9.19 | 9.19 | -2.23% | 17,832 |
| May 12, 2026 | 9.50 | 9.50 | 9.10 | 9.40 | 9.40 | -0.42% | 5,984 |
| May 11, 2026 | 9.84 | 9.84 | 9.30 | 9.44 | 9.44 | -0.53% | 16,689 |
| May 8, 2026 | 9.80 | 9.80 | 9.31 | 9.49 | 9.49 | 0.11% | 20,849 |
| May 7, 2026 | 9.70 | 9.71 | 9.39 | 9.48 | 9.48 | -0.73% | 55,894 |
| May 6, 2026 | 9.75 | 9.98 | 9.32 | 9.55 | 9.55 | -2.05% | 70,179 |
| May 5, 2026 | 9.70 | 9.90 | 9.50 | 9.75 | 9.75 | 0.62% | 11,112 |
| May 4, 2026 | 9.69 | 9.96 | 9.68 | 9.69 | 9.69 | - | 18,458 |
| Apr 30, 2026 | 9.42 | 9.74 | 9.41 | 9.69 | 9.69 | 2.22% | 7,421 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.41 | 9.48 | 9.48 | -2.17% | 27,632 |
| Apr 28, 2026 | 9.74 | 9.74 | 9.40 | 9.69 | 9.69 | 2.32% | 12,418 |
| Apr 27, 2026 | 9.75 | 9.90 | 9.32 | 9.47 | 9.47 | -2.87% | 12,002 |
| Apr 24, 2026 | 9.46 | 9.93 | 9.27 | 9.75 | 9.75 | 2.31% | 4,652 |
| Apr 23, 2026 | 9.97 | 9.97 | 9.27 | 9.53 | 9.53 | -4.51% | 37,344 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.60 | 9.98 | 9.98 | -0.10% | 2,570 |
| Apr 21, 2026 | 10.09 | 10.09 | 9.83 | 9.99 | 9.99 | 0.50% | 14,438 |
| Apr 20, 2026 | 10.36 | 10.36 | 9.77 | 9.94 | 9.94 | -0.40% | 74,705 |
| Apr 17, 2026 | 9.93 | 11.35 | 9.56 | 9.98 | 9.98 | 4.39% | 322,944 |
| Apr 16, 2026 | 9.67 | 9.94 | 9.40 | 9.56 | 9.56 | -1.24% | 14,667 |
| Apr 15, 2026 | 10.25 | 10.25 | 9.52 | 9.68 | 9.68 | -2.02% | 104,242 |
| Apr 13, 2026 | 9.80 | 10.40 | 9.01 | 9.88 | 9.88 | 4.66% | 73,185 |
| Apr 10, 2026 | 8.87 | 9.70 | 8.69 | 9.44 | 9.44 | 8.63% | 50,269 |
| Apr 9, 2026 | 8.75 | 8.88 | 8.68 | 8.69 | 8.69 | 0.12% | 10,587 |
| Apr 8, 2026 | 8.70 | 8.77 | 8.45 | 8.68 | 8.68 | 2.24% | 26,949 |
| Apr 7, 2026 | 8.49 | 8.94 | 8.39 | 8.49 | 8.49 | 2.17% | 13,127 |
| Apr 6, 2026 | 8.20 | 8.48 | 8.19 | 8.31 | 8.31 | 2.21% | 10,901 |
| Apr 2, 2026 | 8.40 | 8.41 | 7.98 | 8.13 | 8.13 | -0.73% | 16,709 |
| Apr 1, 2026 | 7.61 | 8.30 | 7.61 | 8.19 | 8.19 | 8.33% | 11,264 |