TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India · Delayed Price · Currency is INR 8.79
+0.12 (1.38%)
Oct 23, 2026, 3:19 PM IST
TGB Banquets and Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.67 | 9.46 | 8.50 | 8.79 | 8.79 | 1.38% | 10,096 |
| Oct 22, 2026 | 8.80 | 8.95 | 8.50 | 8.67 | 8.67 | -1.81% | 31,082 |
| Oct 21, 2026 | 9.09 | 9.29 | 8.71 | 8.83 | 8.83 | -0.79% | 28,763 |
| Oct 19, 2026 | 9.72 | 9.72 | 8.84 | 8.90 | 8.90 | -6.22% | 86,742 |
| Oct 16, 2026 | 9.57 | 9.57 | 9.25 | 9.49 | 9.49 | 1.17% | 3,861 |
| Oct 15, 2026 | 9.59 | 10.20 | 9.02 | 9.38 | 9.38 | -0.11% | 26,947 |
| Oct 14, 2026 | 9.00 | 9.40 | 9.00 | 9.39 | 9.39 | 2.85% | 7,042 |
| Oct 13, 2026 | 9.29 | 9.47 | 9.00 | 9.13 | 9.13 | -0.11% | 5,993 |
| Oct 12, 2026 | 9.25 | 9.28 | 9.00 | 9.14 | 9.14 | 0.66% | 13,904 |
| Oct 9, 2026 | 9.18 | 9.38 | 8.85 | 9.08 | 9.08 | 1.00% | 13,772 |
| Oct 8, 2026 | 9.59 | 9.59 | 8.76 | 8.99 | 8.99 | -4.36% | 59,376 |
| Oct 7, 2026 | 9.70 | 9.70 | 9.35 | 9.40 | 9.40 | 0.32% | 3,766 |
| Oct 6, 2026 | 9.70 | 9.70 | 9.20 | 9.37 | 9.37 | -1.47% | 4,118 |
| Oct 5, 2026 | 9.78 | 9.90 | 9.18 | 9.51 | 9.51 | 0.96% | 13,800 |
| Oct 1, 2026 | 9.55 | 9.80 | 9.15 | 9.42 | 9.42 | -1.87% | 3,582 |
| Sep 30, 2026 | 9.48 | 10.24 | 9.10 | 9.60 | 9.60 | 5.15% | 33,333 |
| Sep 29, 2026 | 9.16 | 9.34 | 9.09 | 9.13 | 9.13 | -0.33% | 20,980 |
| Sep 28, 2026 | 9.85 | 9.85 | 9.12 | 9.16 | 9.16 | -4.38% | 71,505 |
| Sep 25, 2026 | 9.58 | 9.90 | 9.25 | 9.58 | 9.58 | 0.84% | 14,339 |
| Sep 24, 2026 | 10.14 | 10.14 | 9.23 | 9.50 | 9.50 | 0.74% | 20,766 |
| Sep 23, 2026 | 9.84 | 10.15 | 9.36 | 9.43 | 9.43 | -2.18% | 72,038 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.34 | 9.64 | 9.64 | 1.05% | 18,593 |
| Sep 21, 2026 | 9.45 | 9.78 | 9.30 | 9.54 | 9.54 | 1.38% | 3,162 |
| Sep 18, 2026 | 9.37 | 9.89 | 9.37 | 9.41 | 9.41 | 0.43% | 5,102 |
| Sep 17, 2026 | 9.40 | 9.60 | 9.35 | 9.37 | 9.37 | -0.32% | 12,374 |
| Sep 16, 2026 | 9.45 | 9.90 | 9.10 | 9.40 | 9.40 | -3.09% | 17,863 |
| Sep 15, 2026 | 9.51 | 9.87 | 9.31 | 9.70 | 9.70 | - | 7,842 |
| Sep 11, 2026 | 9.86 | 9.90 | 9.31 | 9.70 | 9.70 | -1.62% | 42,580 |
| Sep 10, 2026 | 10.17 | 10.17 | 9.57 | 9.86 | 9.86 | 0.41% | 7,344 |
| Sep 9, 2026 | 9.45 | 10.49 | 9.30 | 9.82 | 9.82 | 6.62% | 135,707 |
| Sep 8, 2026 | 9.60 | 9.79 | 9.06 | 9.21 | 9.21 | -3.66% | 24,346 |
| Sep 7, 2026 | 9.48 | 9.89 | 9.30 | 9.56 | 9.56 | 0.84% | 4,414 |
| Sep 4, 2026 | 10.00 | 10.00 | 9.35 | 9.48 | 9.48 | -2.17% | 24,575 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.32 | 9.69 | 9.69 | 0.21% | 2,536 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.11 | 9.67 | 9.67 | -1.02% | 24,199 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.40 | 9.77 | 9.77 | -0.71% | 26,795 |
| Aug 31, 2026 | 9.69 | 10.24 | 9.45 | 9.84 | 9.84 | 4.68% | 54,811 |
| Aug 28, 2026 | 9.11 | 9.69 | 9.08 | 9.40 | 9.40 | 2.73% | 25,001 |
| Aug 27, 2026 | 9.28 | 9.63 | 8.55 | 9.15 | 9.15 | -1.29% | 44,990 |
| Aug 26, 2026 | 9.75 | 9.75 | 9.25 | 9.27 | 9.27 | -2.01% | 9,390 |
| Aug 25, 2026 | 9.66 | 9.90 | 9.40 | 9.46 | 9.46 | -2.07% | 13,345 |
| Aug 24, 2026 | 9.82 | 10.09 | 9.26 | 9.66 | 9.66 | -1.63% | 33,881 |
| 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 |