TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 8.91
+0.11 (1.25%)
Jul 10, 2026, 3:28 PM IST
TGB Banquets and Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |