Skip to main content
TGB Banquets and Hotels Limited (NSE:TGBHOTELS)
India flag India · Delayed Price · Currency is INR
9.48
-0.21 (-2.17%)
Apr 29, 2026, 3:29 PM IST

TGB Banquets and Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.959.959.419.489.48-2.17%27,632
Apr 28, 20269.749.749.409.699.692.32%12,418
Apr 27, 20269.759.909.329.479.47-2.87%12,002
Apr 24, 20269.469.939.279.759.752.31%4,652
Apr 23, 20269.979.979.279.539.53-4.51%37,344
Apr 22, 202610.0010.009.609.989.98-0.10%2,570
Apr 21, 202610.0910.099.839.999.990.50%14,438
Apr 20, 202610.3610.369.779.949.94-0.40%74,705
Apr 17, 20269.9311.359.569.989.984.39%322,944
Apr 16, 20269.679.949.409.569.56-1.24%14,667
Apr 15, 202610.2510.259.529.689.68-2.02%104,242
Apr 13, 20269.8010.409.019.889.884.66%73,185
Apr 10, 20268.879.708.699.449.448.63%50,269
Apr 9, 20268.758.888.688.698.690.12%10,587
Apr 8, 20268.708.778.458.688.682.24%26,949
Apr 7, 20268.498.948.398.498.492.17%13,127
Apr 6, 20268.208.488.198.318.312.21%10,901
Apr 2, 20268.408.417.988.138.13-0.73%16,709
Apr 1, 20267.618.307.618.198.198.33%11,264
Mar 30, 20267.988.307.507.567.56-5.26%28,930
Mar 27, 20268.318.327.727.987.98-4.09%56,168
Mar 25, 20268.508.508.158.328.320.12%105,310
Mar 24, 20268.079.007.808.318.317.09%87,686
Mar 23, 20268.488.487.707.767.76-5.71%146,549
Mar 20, 20268.888.888.088.238.23-3.52%49,795
Mar 19, 20268.978.978.458.538.53-2.96%9,082
Mar 18, 20268.498.988.498.798.794.27%19,147
Mar 17, 20269.109.157.528.438.43-6.44%94,669
Mar 16, 20269.509.728.729.019.01-4.86%32,180
Mar 13, 20268.9910.408.559.479.476.29%110,241
Mar 12, 20269.099.108.828.918.91-0.45%10,213
Mar 11, 20269.229.228.918.958.95-0.44%12,025
Mar 10, 20268.529.198.528.998.991.81%26,387
Mar 9, 20268.868.888.508.838.83-1.45%9,822
Mar 6, 20269.099.398.708.968.96-1.54%94,069
Mar 5, 20268.9810.108.219.109.103.29%30,267
Mar 4, 20269.009.008.708.818.81-2.65%12,913
Mar 2, 20268.509.368.509.059.05-2.06%25,198
Feb 27, 20269.499.709.109.249.24-1.18%24,246
Feb 26, 20269.459.599.319.359.35-1.06%6,569
Feb 25, 20269.3510.509.019.459.454.54%150,881
Feb 24, 20269.419.419.009.049.04-2.80%18,543
Feb 23, 20269.329.789.229.309.30-1.69%16,667
Feb 20, 20269.699.699.369.469.460.32%6,314
Feb 19, 20269.859.859.389.439.43-1.15%7,317
Feb 18, 20269.519.879.259.549.54-1.14%36,152
Feb 17, 202610.1010.509.309.659.65-4.17%55,735
Feb 16, 20269.4010.859.2810.0710.074.35%120,625
Feb 13, 20269.269.759.269.659.650.52%10,948
Feb 12, 20269.609.989.409.609.601.27%11,759
Feb 11, 20269.519.809.209.489.480.96%9,258
Feb 10, 20269.699.699.219.399.391.19%26,182
Feb 9, 20269.359.559.029.289.28-0.75%17,009
Feb 6, 20269.209.389.109.359.35-0.11%4,554
Feb 5, 20269.429.459.309.369.361.30%4,063
Feb 4, 20269.469.469.119.249.24-0.22%3,494
Feb 3, 20269.209.589.119.269.260.98%14,881
Feb 2, 20269.699.708.709.179.17-2.45%8,712
Feb 1, 20269.479.489.259.409.400.43%5,537
Jan 30, 20269.139.399.109.369.362.41%24,121
Jan 29, 20269.209.209.009.149.141.22%11,286
Jan 28, 20269.169.459.009.039.03-1.42%38,040
Jan 27, 20269.029.499.029.169.16-0.43%11,794
Jan 23, 20269.599.599.139.209.20-3.06%2,637
Jan 22, 20269.019.869.019.499.495.33%13,234
Jan 21, 20269.169.508.919.019.01-3.22%26,436
Jan 20, 20269.459.509.259.319.31-0.21%15,329
Jan 19, 20269.409.859.229.339.33-2.20%11,898
Jan 16, 20269.409.709.329.549.54-4,784
Jan 14, 20269.699.699.329.549.54-1.45%7,541
Jan 13, 20269.449.749.229.689.683.31%8,652
Jan 12, 20269.459.659.259.379.370.11%12,481
Jan 9, 202610.0010.009.169.369.36-1.16%24,878
Jan 8, 20269.699.759.429.479.47-2.07%34,489
Jan 7, 20269.979.979.629.679.670.52%24,896
Jan 6, 20269.7910.009.609.629.620.31%10,419
Jan 5, 20269.789.899.569.599.59-12,399
Jan 2, 20269.759.909.519.599.59-1.54%42,789
Jan 1, 20269.409.999.409.749.741.78%5,415
Dec 31, 20259.509.819.459.579.57-1.24%12,998
Dec 30, 20259.729.979.309.699.69-0.72%12,313
Dec 29, 20259.529.959.529.769.76-0.10%8,822
Dec 26, 20259.819.989.609.779.77-0.61%22,785
Dec 24, 202510.0910.149.809.839.83-1.80%6,965
Dec 23, 20259.9410.109.8210.0110.011.21%10,346
Dec 22, 20259.699.989.699.899.892.17%7,510
Dec 19, 20259.959.999.549.689.68-2.71%8,177
Dec 18, 20259.8110.079.709.959.951.02%7,700
Dec 17, 20259.8810.189.719.859.85-0.40%5,767
Dec 16, 20259.5110.249.519.899.891.33%33,444
Dec 15, 20259.9910.459.709.769.76-1.51%9,648
Dec 12, 20259.8310.019.839.919.910.41%9,484
Dec 11, 20259.8910.149.609.879.871.86%8,137
Dec 10, 202510.1510.259.549.699.69-2.61%37,566
Dec 9, 20259.7110.209.619.959.951.63%21,372
Dec 8, 202510.2010.409.709.799.79-3.83%41,839
Dec 5, 202510.2511.399.8010.1810.182.21%51,151
Dec 4, 202510.6010.659.679.969.96-3.86%50,414
Dec 3, 202510.7010.9010.2510.3610.36-2.17%17,889
Dec 2, 202511.1811.1810.5510.5910.59-3.38%16,349