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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.21	12.16	12.16	12.68	12	32,979
July 01, 2025	12.12	12.14	12.14	12.4	12.01	35,993
June 30, 2025	12.66	12.12	12.12	12.66	12	40,029
June 27, 2025	12.73	12.41	12.41	12.73	12.35	28,069
June 26, 2025	12.49	12.41	12.41	12.53	12.39	8,613
June 25, 2025	12.12	12.43	12.43	12.6	12.12	37,350
June 24, 2025	12.96	12.34	12.34	13.15	12.15	72,120
June 23, 2025	12.7	12.86	12.86	13.12	12.68	24,406
June 20, 2025	13.18	12.93	12.93	13.44	12.7	124,100
June 19, 2025	13.04	12.94	12.94	13.83	12.46	254,732
June 18, 2025	12.21	12.96	12.96	13.44	12.21	128,959
June 17, 2025	12.01	12.34	12.34	12.51	12	44,872
June 16, 2025	11.86	11.89	11.89	12.14	11.75	39,966
June 13, 2025	12.85	11.85	11.85	12.85	11.5	111,355
June 12, 2025	13.17	12.39	12.39	14.3	12.15	173,303
June 11, 2025	12.8	13.17	13.17	13.39	12.78	181,398
June 10, 2025	12.45	12.75	12.75	14.1	12.01	881,921
June 09, 2025	11.14	11.77	11.77	12	11.14	41,538
June 06, 2025	11.37	11.14	11.14	11.95	11.02	58,150
June 05, 2025	11.5	11.06	11.06	11.5	11.02	10,258
June 04, 2025	11.47	11.17	11.17	11.47	11.02	12,937
June 03, 2025	11.77	11.14	11.14	11.77	11.11	20,909
June 02, 2025	11.4	11.25	11.25	11.44	11.11	18,308
May 30, 2025	11.41	11.04	11.04	11.83	10.81	107,973
May 29, 2025	11.29	11.06	11.06	11.47	10.98	34,390
May 28, 2025	11.58	11.45	11.45	11.58	10.78	73,973
May 27, 2025	11	11.13	11.13	11.65	10.56	80,479
May 26, 2025	11	10.79	10.79	11	10.7	29,285

TGB Banquets and Hotels Limited (TGBHOTELS.NS) NSE