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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11.99	11.68	11.68	11.99	11.25	23,986
September 04, 2025	11.94	11.73	11.73	12.23	11.6	34,002
September 03, 2025	11.82	11.76	11.76	11.99	11.61	11,842
September 02, 2025	11.69	11.72	11.72	11.98	11.6	17,177
September 01, 2025	11.8	11.69	11.69	11.84	11.41	22,694
August 29, 2025	11.72	11.65	11.65	12.07	11.41	51,408
August 28, 2025	12.33	11.85	11.85	12.33	11.77	38,254
August 26, 2025	12.16	11.86	11.86	12.38	11.8	92,411
August 25, 2025	11.57	12.15	12.15	12.59	11.5	673,399
August 22, 2025	11.75	11.52	11.52	11.75	10.9	44,239
August 21, 2025	11.89	11.35	11.35	11.89	11.2	69,839
August 20, 2025	11.85	11.79	11.79	11.9	11.6	42,641
August 19, 2025	11.48	11.63	11.63	11.77	11.48	15,619
August 18, 2025	11.9	11.48	11.48	11.9	11.45	34,283
August 14, 2025	11.8	11.37	11.37	11.8	11.25	38,634
August 13, 2025	11.8	11.61	11.61	11.95	11.52	15,587
August 12, 2025	11.69	11.72	11.72	11.86	11.6	7,265
August 11, 2025	11.72	11.62	11.62	11.91	11.35	22,677
August 08, 2025	11.9	11.49	11.49	12.5	11.26	219,323
August 07, 2025	11.36	11.39	11.39	11.9	11.21	24,533
August 06, 2025	11.84	11.42	11.42	11.84	11.21	34,155
August 05, 2025	12.07	11.63	11.63	12.07	11.53	15,538
August 04, 2025	11.5	11.62	11.62	12.06	11.5	27,756
August 01, 2025	11.61	11.69	11.69	12.17	11.61	29,512
July 31, 2025	11.9	11.8	11.8	12.13	11.73	15,698
July 30, 2025	12.38	11.71	11.71	12.4	11.5	31,259
July 29, 2025	11.5	12.14	12.14	12.44	11.34	45,887
July 28, 2025	12.59	11.31	11.31	12.59	10.31	345,020
July 25, 2025	12.68	12.25	12.25	12.99	12.05	83,492
July 24, 2025	12.81	12.68	12.68	13.48	12.36	70,481
July 23, 2025	13.34	12.95	12.95	13.48	12.77	137,665
July 22, 2025	12.13	13.18	13.18	13.89	11.89	802,126
July 21, 2025	12.01	11.84	11.84	12.23	11.7	10,684
July 18, 2025	12.45	12.01	12.01	12.45	11.89	20,692
July 17, 2025	12.45	11.99	11.99	12.45	11.9	11,985
July 16, 2025	11.7	12	12	12.22	11.7	35,676
July 15, 2025	12	11.92	11.92	12.23	11.84	38,647
July 14, 2025	12.5	12.01	12.01	12.5	11.84	16,180
July 11, 2025	12.69	11.9	11.9	12.69	11.66	28,700
July 10, 2025	12.57	12.17	12.17	12.61	12.15	25,304
July 09, 2025	12.68	12.57	12.57	12.7	12.39	13,389
July 08, 2025	12.56	12.35	12.35	12.56	12.2	24,340
July 07, 2025	12.74	12.07	12.07	12.74	11.93	19,870
July 04, 2025	12.47	12.37	12.37	12.47	12.28	12,363
July 03, 2025	12.39	12.22	12.22	12.39	12.06	43,499

TGB Banquets and Hotels Limited (TGBHOTELS.NS) NSE