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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9.69	9.54	9.54	9.69	9.32	8,731
January 13, 2026	9.44	9.68	9.68	9.74	9.22	8,752
January 12, 2026	9.45	9.37	9.37	9.65	9.25	12,779
January 09, 2026	10	9.36	9.36	10	9.16	24,878
January 08, 2026	9.69	9.47	9.47	9.75	9.42	35,402
January 07, 2026	9.97	9.67	9.67	9.97	9.62	24,896
January 06, 2026	9.79	9.62	9.62	10	9.6	10,419
January 05, 2026	9.78	9.59	9.59	9.89	9.56	13,437
January 02, 2026	9.75	9.59	9.59	9.9	9.51	46,169
January 01, 2026	9.4	9.74	9.74	9.99	9.4	5,582
December 31, 2025	9.5	9.57	9.57	9.81	9.45	13,198
December 30, 2025	9.72	9.69	9.69	9.97	9.3	12,313
December 29, 2025	9.52	9.76	9.76	9.95	9.52	8,825
December 26, 2025	9.81	9.77	9.77	9.98	9.6	24,786
December 24, 2025	10.09	9.83	9.83	10.14	9.8	7,054
December 23, 2025	9.94	10.01	10.01	10.1	9.82	10,346
December 22, 2025	9.69	9.89	9.89	9.98	9.69	7,560
December 19, 2025	9.95	9.68	9.68	9.99	9.54	8,177
December 18, 2025	9.81	9.95	9.95	10.07	9.7	7,763
December 17, 2025	9.88	9.85	9.85	10.18	9.71	6,092
December 16, 2025	9.51	9.89	9.89	10.24	9.51	33,496
December 15, 2025	9.99	9.76	9.76	10.45	9.7	9,748
December 12, 2025	9.83	9.91	9.91	10.01	9.83	9,856
December 11, 2025	9.89	9.87	9.87	10.14	9.6	8,151
December 10, 2025	10.15	9.69	9.69	10.25	9.54	37,566
December 09, 2025	9.71	9.95	9.95	10.2	9.61	21,396
December 08, 2025	10.2	9.79	9.79	10.4	9.7	42,105
December 05, 2025	10.25	10.18	10.18	11.39	9.8	51,771
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

TGB Banquets and Hotels Limited (TGBHOTELS.NS) NSE