TGB Banquets and Hotels Limited - TGBHOTELS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.6	9.96	9.96	10.65	9.67	49,855
December 03, 2025	10.7	10.36	10.36	10.9	10.25	17,890
December 02, 2025	11.18	10.59	10.59	11.18	10.55	16,556
December 01, 2025	11	10.96	10.96	11.47	10.6	14,580
November 28, 2025	10.32	10.72	10.72	11.8	10.31	24,324
November 27, 2025	10.73	10.45	10.45	10.8	10.41	7,749
November 26, 2025	10.98	10.61	10.61	10.98	10.36	12,522
November 25, 2025	10.69	10.65	10.65	11.19	10.35	18,376
November 24, 2025	10.89	10.47	10.47	10.89	10.21	11,752
November 21, 2025	10.8	10.48	10.48	10.98	10.44	15,568
November 19, 2025	11.13	10.73	10.73	11.18	10.7	20,256
November 18, 2025	11.18	10.92	10.92	11.47	10.75	28,556
November 17, 2025	11.11	11.18	11.18	11.44	11.11	32,281
November 14, 2025	11.74	11.2	11.2	11.74	10.95	119,757
November 13, 2025	11.82	11.29	11.29	11.82	11.23	34,007
November 12, 2025	11.78	11.39	11.39	11.88	11.32	23,435
November 11, 2025	11.78	11.44	11.44	11.78	11.36	9,626
November 10, 2025	11.41	11.78	11.78	11.9	11.36	24,303
November 07, 2025	11.66	11.48	11.48	11.66	11.14	22,828
November 06, 2025	11.61	11.66	11.66	11.74	11.4	14,998
November 04, 2025	12.08	11.53	11.53	12.24	11.5	13,582
November 03, 2025	11.4	11.92	11.92	12.25	11.26	63,837
October 31, 2025	11.5	11.4	11.4	11.87	11.3	35,992
October 30, 2025	11.84	11.6	11.6	11.89	11.55	8,732
October 29, 2025	11.8	11.77	11.77	11.94	11.71	5,945
October 28, 2025	11.83	11.92	11.92	11.94	11.6	13,998
October 27, 2025	11.53	11.89	11.89	11.94	11.53	5,210
October 24, 2025	11.63	11.78	11.78	11.89	11.35	11,651
October 23, 2025	11.77	11.87	11.87	11.99	11.75	10,381
October 21, 2025	11.7	12.06	12.06	12.25	11.5	8,622
October 20, 2025	12.34	11.95	11.95	12.34	11.83	16,028
October 17, 2025	12.36	11.54	11.54	12.39	11.4	11,805
October 16, 2025	11.45	11.91	11.91	12.38	11.21	82,856
October 15, 2025	11.46	11.26	11.26	11.46	11.2	6,568
October 14, 2025	12.39	11.16	11.16	12.39	10.99	30,110
October 13, 2025	11.4	11.46	11.46	11.67	10.67	18,518
October 10, 2025	11.7	11.58	11.58	11.89	11.5	13,387
October 09, 2025	11.5	11.65	11.65	11.99	11.5	6,265
October 08, 2025	11.77	11.72	11.72	12.05	11.3	28,629
October 07, 2025	11.9	11.73	11.73	12.18	11.7	12,236
October 06, 2025	12	11.89	11.89	12.4	11.8	55,951
October 03, 2025	12.18	12.37	12.37	12.8	11.81	124,852
October 01, 2025	12.19	11.89	11.89	12.19	11.73	28,481
September 30, 2025	12.12	12.11	12.11	12.3	11.96	33,236
September 29, 2025	11.84	12.06	12.06	12.32	11.73	31,184
September 26, 2025	12.04	11.89	11.89	12.68	11.8	53,262
September 25, 2025	12.53	12.24	12.24	12.79	12.15	77,949
September 24, 2025	12.17	12.39	12.39	13.4	12.17	39,450
September 23, 2025	12.8	12.56	12.56	12.9	12.06	37,138
September 22, 2025	12.28	12.54	12.54	13.09	12.28	45,177
September 19, 2025	12.7	12.91	12.91	13.19	12.32	340,198
September 18, 2025	11.53	12.47	12.47	12.74	11.52	554,233
September 17, 2025	11.43	11.58	11.58	12	11.43	24,070
September 16, 2025	11.55	11.7	11.7	12	11.55	35,385
September 15, 2025	11.65	11.49	11.49	12.07	11.39	14,891
September 12, 2025	11.32	11.65	11.65	11.79	11.32	24,901
September 11, 2025	11.9	11.54	11.54	11.96	11.45	41,347
September 10, 2025	12	11.73	11.73	12.29	11.6	48,778
September 09, 2025	12	11.99	11.99	12.34	11.4	31,878
September 08, 2025	11.63	12.09	12.09	12.25	11.63	48,592

TGB Banquets and Hotels Limited (TGBHOTELS.NS) NSE