TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 9.17
+0.06 (0.66%)
May 25, 2026, 10:40 AM IST
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7.98 | 8.30 | 7.50 | 7.56 | 7.56 | -5.26% | 28,930 |
| Mar 27, 2026 | 8.31 | 8.32 | 7.72 | 7.98 | 7.98 | -4.09% | 56,168 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.15 | 8.32 | 8.32 | 0.12% | 105,310 |
| Mar 24, 2026 | 8.07 | 9.00 | 7.80 | 8.31 | 8.31 | 7.09% | 87,686 |
| Mar 23, 2026 | 8.48 | 8.48 | 7.70 | 7.76 | 7.76 | -5.71% | 146,549 |
| Mar 20, 2026 | 8.88 | 8.88 | 8.08 | 8.23 | 8.23 | -3.52% | 49,795 |
| Mar 19, 2026 | 8.97 | 8.97 | 8.45 | 8.53 | 8.53 | -2.96% | 9,082 |
| Mar 18, 2026 | 8.49 | 8.98 | 8.49 | 8.79 | 8.79 | 4.27% | 19,147 |
| Mar 17, 2026 | 9.10 | 9.15 | 7.52 | 8.43 | 8.43 | -6.44% | 94,669 |
| Mar 16, 2026 | 9.50 | 9.72 | 8.72 | 9.01 | 9.01 | -4.86% | 32,180 |
| Mar 13, 2026 | 8.99 | 10.40 | 8.55 | 9.47 | 9.47 | 6.29% | 110,241 |
| 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 |