TGB Banquets & Hotels Ltd. TGBHOTELS
NSE · India · Consumer Services
INR 9.30-0.30 (-3.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 9.42 | -1.88% | INR 9.55 | INR 9.80 | INR 9.15 | 3.58K |
| 2026-09-30 | INR 9.60 | +5.15% | INR 9.48 | INR 10.24 | INR 9.10 | 33.33K |
| 2026-09-29 | INR 9.13 | -0.33% | INR 9.16 | INR 9.34 | INR 9.09 | 20.98K |
| 2026-09-28 | INR 9.16 | -4.38% | INR 9.85 | INR 9.85 | INR 9.12 | 71.51K |
| 2026-09-25 | INR 9.58 | +0.84% | INR 9.58 | INR 9.90 | INR 9.25 | 14.34K |
| 2026-09-24 | INR 9.50 | +0.74% | INR 10.14 | INR 10.14 | INR 9.23 | 20.77K |
| 2026-09-23 | INR 9.43 | -2.18% | INR 9.84 | INR 10.15 | INR 9.36 | 72.04K |
| 2026-09-22 | INR 9.64 | +1.05% | INR 9.90 | INR 9.90 | INR 9.34 | 18.59K |
| 2026-09-21 | INR 9.54 | +1.38% | INR 9.45 | INR 9.78 | INR 9.30 | 3.16K |
| 2026-09-18 | INR 9.41 | +0.43% | INR 9.37 | INR 9.89 | INR 9.37 | 5.10K |
| 2026-09-17 | INR 9.37 | -0.32% | INR 9.40 | INR 9.60 | INR 9.35 | 12.37K |
| 2026-09-16 | INR 9.40 | -3.09% | INR 9.45 | INR 9.90 | INR 9.10 | 17.86K |
| 2026-09-15 | INR 9.70 | 0.00% | INR 9.51 | INR 9.87 | INR 9.31 | 7.84K |
| 2026-09-14 | INR 9.70 | 0.00% | INR 9.70 | INR 9.70 | INR 9.70 | 0 |
| 2026-09-11 | INR 9.70 | -1.62% | INR 9.86 | INR 9.90 | INR 9.31 | 42.58K |
| 2026-09-10 | INR 9.86 | +0.41% | INR 10.17 | INR 10.17 | INR 9.57 | 7.34K |
| 2026-09-09 | INR 9.82 | +6.62% | INR 9.45 | INR 10.49 | INR 9.30 | 135.71K |
| 2026-09-08 | INR 9.21 | -3.66% | INR 9.60 | INR 9.79 | INR 9.06 | 24.35K |
| 2026-09-07 | INR 9.56 | +0.84% | INR 9.48 | INR 9.89 | INR 9.30 | 4.41K |
| 2026-09-04 | INR 9.48 | -2.17% | INR 10.00 | INR 10.00 | INR 9.35 | 24.58K |
| 2026-09-03 | INR 9.69 | +0.21% | INR 9.85 | INR 9.85 | INR 9.32 | 2.54K |
| 2026-09-02 | INR 9.67 | -1.02% | INR 9.97 | INR 9.97 | INR 9.11 | 24.20K |
| 2026-09-01 | INR 9.77 | -0.71% | INR 10.00 | INR 10.00 | INR 9.40 | 26.80K |
| 2026-08-31 | INR 9.84 | +4.68% | INR 9.69 | INR 10.24 | INR 9.45 | 54.81K |
| 2026-08-28 | INR 9.40 | +2.73% | INR 9.11 | INR 9.69 | INR 9.08 | 25.00K |
| 2026-08-27 | INR 9.15 | -1.29% | INR 9.28 | INR 9.63 | INR 8.55 | 44.99K |
| 2026-08-26 | INR 9.27 | -2.01% | INR 9.75 | INR 9.75 | INR 9.25 | 9.39K |
| 2026-08-25 | INR 9.46 | -2.07% | INR 9.66 | INR 9.90 | INR 9.40 | 13.35K |
| 2026-08-24 | INR 9.66 | -1.63% | INR 9.82 | INR 10.09 | INR 9.26 | 33.88K |
| 2026-08-21 | INR 9.82 | +5.14% | INR 9.34 | INR 10.10 | INR 8.70 | 67.94K |
| 2026-08-20 | INR 9.34 | +1.74% | INR 9.15 | INR 9.35 | INR 9.11 | 15.25K |
| 2026-08-19 | INR 9.18 | -0.22% | INR 9.12 | INR 9.43 | INR 9.01 | 7.44K |
| 2026-08-18 | INR 9.20 | 0.00% | INR 9.50 | INR 9.50 | INR 9.07 | 7.36K |
| 2026-08-17 | INR 9.20 | -3.46% | INR 9.53 | INR 9.78 | INR 9.08 | 28.29K |
| 2026-08-14 | INR 9.53 | +3.36% | INR 9.01 | INR 9.80 | INR 9.01 | 35.78K |
| 2026-08-13 | INR 9.22 | -0.43% | INR 9.45 | INR 9.82 | INR 9.00 | 18.48K |
| 2026-08-12 | INR 9.26 | +2.66% | INR 9.30 | INR 9.49 | INR 9.03 | 21.21K |
| 2026-08-11 | INR 9.02 | -1.74% | INR 9.49 | INR 9.49 | INR 9.02 | 71.31K |
| 2026-08-10 | INR 9.18 | -1.29% | INR 9.26 | INR 9.57 | INR 9.09 | 10.00K |
| 2026-08-07 | INR 9.30 | +1.09% | INR 9.71 | INR 9.71 | INR 9.20 | 61.15K |
| 2026-08-06 | INR 9.20 | -3.26% | INR 9.69 | INR 9.94 | INR 9.14 | 51.91K |
| 2026-08-05 | INR 9.51 | +3.15% | INR 9.15 | INR 9.96 | INR 9.15 | 35.42K |
| 2026-08-04 | INR 9.22 | -0.54% | INR 9.15 | INR 9.38 | INR 9.15 | 4.89K |
| 2026-08-03 | INR 9.27 | -1.17% | INR 9.47 | INR 9.62 | INR 9.00 | 28.09K |
| 2026-07-31 | INR 9.38 | -2.60% | INR 9.75 | INR 9.90 | INR 9.30 | 22.66K |
| 2026-07-30 | INR 9.63 | +0.10% | INR 9.62 | INR 9.79 | INR 9.35 | 16.45K |
| 2026-07-29 | INR 9.62 | -0.72% | INR 9.98 | INR 11.38 | INR 9.56 | 182.38K |
| 2026-07-28 | INR 9.69 | +7.19% | INR 9.08 | INR 10.14 | INR 8.73 | 242.48K |
| 2026-07-27 | INR 9.04 | +5.61% | INR 8.82 | INR 9.51 | INR 8.64 | 91.33K |
| 2026-07-24 | INR 8.56 | -3.93% | INR 8.86 | INR 8.90 | INR 8.40 | 56.83K |
| 2026-07-23 | INR 8.91 | -1.76% | INR 9.35 | INR 9.35 | INR 8.80 | 63.76K |
| 2026-07-22 | INR 9.07 | +4.25% | INR 8.99 | INR 10.25 | INR 8.75 | 802.61K |
| 2026-07-21 | INR 8.70 | +1.75% | INR 8.70 | INR 8.99 | INR 8.55 | 27.33K |
| 2026-07-20 | INR 8.55 | -1.38% | INR 8.84 | INR 8.84 | INR 8.50 | 15.27K |
| 2026-07-17 | INR 8.67 | +0.12% | INR 8.55 | INR 8.85 | INR 8.55 | 8.75K |
| 2026-07-16 | INR 8.66 | -2.81% | INR 8.99 | INR 8.99 | INR 8.61 | 35.22K |
| 2026-07-15 | INR 8.91 | +1.37% | INR 8.79 | INR 9.07 | INR 8.56 | 39.28K |
| 2026-07-14 | INR 8.79 | +0.80% | INR 8.73 | INR 8.95 | INR 8.55 | 7.08K |
| 2026-07-13 | INR 8.72 | -2.02% | INR 8.63 | INR 8.89 | INR 8.63 | 13.06K |
| 2026-07-10 | INR 8.90 | +1.14% | INR 8.95 | INR 8.95 | INR 8.70 | 3.47K |
| 2026-07-09 | INR 8.80 | +1.38% | INR 8.75 | INR 8.89 | INR 8.72 | 4.05K |
| 2026-07-08 | INR 8.68 | -2.25% | INR 8.99 | INR 8.99 | INR 8.68 | 8.64K |
| 2026-07-07 | INR 8.88 | +0.68% | INR 8.99 | INR 9.00 | INR 8.70 | 7.96K |
| 2026-07-06 | INR 8.82 | +0.11% | INR 9.00 | INR 9.00 | INR 8.66 | 9.69K |
| 2026-07-03 | INR 8.81 | -1.89% | INR 9.00 | INR 9.04 | INR 8.76 | 11.06K |
| 2026-07-02 | INR 8.98 | -0.11% | INR 8.99 | INR 9.04 | INR 8.77 | 7.73K |
| 2026-07-01 | INR 8.99 | -0.44% | INR 9.04 | INR 9.05 | INR 8.65 | 10.21K |
| 2026-06-30 | INR 9.03 | -0.22% | INR 9.05 | INR 9.05 | INR 8.80 | 6.20K |
| 2026-06-29 | INR 9.05 | +1.34% | INR 8.81 | INR 9.10 | INR 8.79 | 2.62K |
| 2026-06-26 | INR 8.93 | 0.00% | INR 8.93 | INR 8.93 | INR 8.93 | 0 |
| 2026-06-25 | INR 8.93 | -1.76% | INR 9.15 | INR 9.15 | INR 8.62 | 12.39K |
| 2026-06-24 | INR 9.09 | +0.22% | INR 9.14 | INR 9.14 | INR 8.90 | 7.52K |
| 2026-06-23 | INR 9.07 | 0.00% | INR 9.20 | INR 9.20 | INR 8.97 | 10.17K |
| 2026-06-22 | INR 9.07 | -0.33% | INR 9.19 | INR 9.23 | INR 8.91 | 14.37K |
| 2026-06-19 | INR 9.10 | +1.90% | INR 8.93 | INR 9.14 | INR 8.93 | 9.81K |
| 2026-06-18 | INR 8.93 | -1.87% | INR 8.90 | INR 9.10 | INR 8.90 | 7.46K |
| 2026-06-17 | INR 9.10 | -0.55% | INR 9.15 | INR 9.15 | INR 9.01 | 6.25K |
| 2026-06-16 | INR 9.15 | +0.99% | INR 9.05 | INR 9.22 | INR 8.95 | 4.03K |
| 2026-06-15 | INR 9.06 | +0.89% | INR 8.99 | INR 9.24 | INR 8.71 | 18.07K |
| 2026-06-12 | INR 8.98 | +0.90% | INR 8.80 | INR 9.16 | INR 8.30 | 35.84K |
| 2026-06-11 | INR 8.90 | -1.66% | INR 9.01 | INR 9.13 | INR 8.80 | 24.67K |
| 2026-06-10 | INR 9.05 | -0.44% | INR 9.30 | INR 9.30 | INR 9.01 | 7.91K |
| 2026-06-09 | INR 9.09 | +1.00% | INR 9.15 | INR 9.20 | INR 9.00 | 6.17K |
| 2026-06-08 | INR 9.00 | -1.75% | INR 9.00 | INR 9.33 | INR 8.90 | 11.94K |
| 2026-06-05 | INR 9.16 | +0.33% | INR 9.38 | INR 9.39 | INR 9.05 | 2.81K |
| 2026-06-04 | INR 9.13 | +0.22% | INR 9.07 | INR 9.36 | INR 9.00 | 9.13K |
| 2026-06-03 | INR 9.11 | +0.89% | INR 9.21 | INR 9.21 | INR 8.98 | 7.78K |
| 2026-06-02 | INR 9.03 | -0.77% | INR 9.04 | INR 9.19 | INR 8.95 | 13.76K |
| 2026-06-01 | INR 9.10 | -0.76% | INR 9.17 | INR 9.30 | INR 9.04 | 6.44K |
| 2026-05-29 | INR 9.17 | -0.11% | INR 9.06 | INR 9.39 | INR 9.02 | 96.09K |