Price Data Selection & Download
TGB Banquets & Hotels Share Price All Time Records & Statistics (May 2007 - Sep 2026)
4766 daily OHLCV records on NSE from May 2007 to Sept. 2026. Analyse TGB Banquets & Hotels shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹196.00
October 22, 2010
NSE Exchange
Share Price All Time Low
₹1.90
March 30, 2020
NSE Exchange
Highest Volume Trading Day
36,919,442
May 17, 2007 • ₹49.05
NSE Exchange
Share Price History Data (May 2007 - Sep 2026)
TGBHOTELS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹9.37 | ₹9.89 | ₹9.37 | ₹9.41 | 5,102 |
| 2026-09-17 | ₹9.40 | ₹9.60 | ₹9.35 | ₹9.37 | 12,374 |
| 2026-09-16 | ₹9.45 | ₹9.90 | ₹9.10 | ₹9.40 | 17,863 |
| 2026-09-15 | ₹9.51 | ₹9.87 | ₹9.31 | ₹9.70 | 7,842 |
| 2026-09-11 | ₹9.86 | ₹9.90 | ₹9.31 | ₹9.70 | 42,580 |
| 2026-09-10 | ₹10.17 | ₹10.17 | ₹9.57 | ₹9.86 | 7,344 |
| 2026-09-09 | ₹9.45 | ₹10.49 | ₹9.30 | ₹9.82 | 135,707 |
| 2026-09-08 | ₹9.60 | ₹9.79 | ₹9.06 | ₹9.21 | 24,346 |
| 2026-09-07 | ₹9.48 | ₹9.89 | ₹9.30 | ₹9.56 | 4,414 |
| 2026-09-04 | ₹10.00 | ₹10.00 | ₹9.35 | ₹9.48 | 24,575 |
| 2026-09-03 | ₹9.85 | ₹9.85 | ₹9.32 | ₹9.69 | 2,536 |
| 2026-09-02 | ₹9.97 | ₹9.97 | ₹9.11 | ₹9.67 | 24,199 |
| 2026-09-01 | ₹10.00 | ₹10.00 | ₹9.40 | ₹9.77 | 26,795 |
| 2026-08-31 | ₹9.69 | ₹10.24 | ₹9.45 | ₹9.84 | 54,811 |
| 2026-08-28 | ₹9.11 | ₹9.69 | ₹9.08 | ₹9.40 | 25,001 |
| 2026-08-27 | ₹9.28 | ₹9.63 | ₹8.55 | ₹9.15 | 44,990 |
| 2026-08-26 | ₹9.75 | ₹9.75 | ₹9.25 | ₹9.27 | 9,390 |
| 2026-08-25 | ₹9.66 | ₹9.90 | ₹9.40 | ₹9.46 | 13,345 |
| 2026-08-24 | ₹9.82 | ₹10.09 | ₹9.26 | ₹9.66 | 33,881 |
| 2026-08-21 | ₹9.34 | ₹10.10 | ₹8.70 | ₹9.82 | 67,939 |
| 2026-08-20 | ₹9.15 | ₹9.35 | ₹9.11 | ₹9.34 | 15,246 |
| 2026-08-19 | ₹9.12 | ₹9.43 | ₹9.01 | ₹9.18 | 7,437 |
| 2026-08-18 | ₹9.50 | ₹9.50 | ₹9.07 | ₹9.20 | 7,361 |
| 2026-08-17 | ₹9.53 | ₹9.78 | ₹9.08 | ₹9.20 | 28,287 |
| 2026-08-14 | ₹9.01 | ₹9.80 | ₹9.01 | ₹9.53 | 35,776 |
| 2026-08-13 | ₹9.45 | ₹9.82 | ₹9.00 | ₹9.22 | 18,476 |
| 2026-08-12 | ₹9.30 | ₹9.49 | ₹9.03 | ₹9.26 | 21,212 |
| 2026-08-11 | ₹9.49 | ₹9.49 | ₹9.02 | ₹9.02 | 71,305 |
| 2026-08-10 | ₹9.26 | ₹9.57 | ₹9.09 | ₹9.18 | 9,995 |
| 2026-08-07 | ₹9.71 | ₹9.71 | ₹9.20 | ₹9.30 | 61,154 |
| 2026-08-06 | ₹9.69 | ₹9.94 | ₹9.14 | ₹9.20 | 51,914 |
| 2026-08-05 | ₹9.15 | ₹9.96 | ₹9.15 | ₹9.51 | 35,420 |
| 2026-08-04 | ₹9.15 | ₹9.38 | ₹9.15 | ₹9.22 | 4,892 |
| 2026-08-03 | ₹9.47 | ₹9.62 | ₹9.00 | ₹9.27 | 28,089 |
| 2026-07-31 | ₹9.75 | ₹9.90 | ₹9.30 | ₹9.38 | 22,661 |
| 2026-07-30 | ₹9.62 | ₹9.79 | ₹9.35 | ₹9.63 | 16,451 |
| 2026-07-29 | ₹9.98 | ₹11.38 | ₹9.56 | ₹9.62 | 182,381 |
| 2026-07-28 | ₹9.08 | ₹10.14 | ₹8.73 | ₹9.69 | 242,476 |
| 2026-07-27 | ₹8.82 | ₹9.51 | ₹8.64 | ₹9.04 | 91,333 |
| 2026-07-24 | ₹8.86 | ₹8.90 | ₹8.40 | ₹8.56 | 56,827 |
| 2026-07-23 | ₹9.35 | ₹9.35 | ₹8.80 | ₹8.91 | 63,758 |
| 2026-07-22 | ₹8.99 | ₹10.25 | ₹8.75 | ₹9.07 | 802,608 |
| 2026-07-21 | ₹8.70 | ₹8.99 | ₹8.55 | ₹8.70 | 27,334 |
| 2026-07-20 | ₹8.84 | ₹8.84 | ₹8.50 | ₹8.55 | 15,270 |
| 2026-07-17 | ₹8.55 | ₹8.85 | ₹8.55 | ₹8.67 | 8,750 |
| 2026-07-16 | ₹8.99 | ₹8.99 | ₹8.61 | ₹8.66 | 35,218 |
| 2026-07-15 | ₹8.79 | ₹9.07 | ₹8.56 | ₹8.91 | 39,275 |
| 2026-07-14 | ₹8.73 | ₹8.95 | ₹8.55 | ₹8.79 | 7,081 |
| 2026-07-13 | ₹8.63 | ₹8.89 | ₹8.63 | ₹8.72 | 13,058 |
| 2026-07-10 | ₹8.95 | ₹8.95 | ₹8.70 | ₹8.90 | 3,471 |
| 2026-07-09 | ₹8.75 | ₹8.89 | ₹8.72 | ₹8.80 | 4,045 |
| 2026-07-08 | ₹8.99 | ₹8.99 | ₹8.68 | ₹8.68 | 8,636 |
| 2026-07-07 | ₹8.99 | ₹9.00 | ₹8.70 | ₹8.88 | 7,960 |
| 2026-07-06 | ₹9.00 | ₹9.00 | ₹8.66 | ₹8.82 | 9,693 |
| 2026-07-03 | ₹9.00 | ₹9.04 | ₹8.76 | ₹8.81 | 11,063 |
| 2026-07-02 | ₹8.99 | ₹9.04 | ₹8.77 | ₹8.98 | 7,731 |
| 2026-07-01 | ₹9.04 | ₹9.05 | ₹8.65 | ₹8.99 | 10,206 |
| 2026-06-30 | ₹9.05 | ₹9.05 | ₹8.80 | ₹9.03 | 6,203 |
| 2026-06-29 | ₹8.81 | ₹9.10 | ₹8.79 | ₹9.05 | 2,615 |
| 2026-06-25 | ₹9.15 | ₹9.15 | ₹8.62 | ₹8.93 | 12,387 |
| 2026-06-24 | ₹9.14 | ₹9.14 | ₹8.90 | ₹9.09 | 7,516 |
| 2026-06-23 | ₹9.20 | ₹9.20 | ₹8.97 | ₹9.07 | 10,171 |
| 2026-06-22 | ₹9.19 | ₹9.23 | ₹8.91 | ₹9.07 | 14,371 |
| 2026-06-19 | ₹8.93 | ₹9.14 | ₹8.93 | ₹9.10 | 9,814 |
| 2026-06-18 | ₹8.90 | ₹9.10 | ₹8.90 | ₹8.93 | 7,464 |
| 2026-06-17 | ₹9.15 | ₹9.15 | ₹9.01 | ₹9.10 | 6,249 |
| 2026-06-16 | ₹9.05 | ₹9.22 | ₹8.95 | ₹9.15 | 4,034 |
| 2026-06-15 | ₹8.99 | ₹9.24 | ₹8.71 | ₹9.06 | 18,065 |
| 2026-06-12 | ₹8.80 | ₹9.16 | ₹8.30 | ₹8.98 | 35,843 |
| 2026-06-11 | ₹9.01 | ₹9.13 | ₹8.80 | ₹8.90 | 24,668 |
| 2026-06-10 | ₹9.30 | ₹9.30 | ₹9.01 | ₹9.05 | 7,907 |
| 2026-06-09 | ₹9.15 | ₹9.20 | ₹9.00 | ₹9.09 | 6,168 |
| 2026-06-08 | ₹9.00 | ₹9.33 | ₹8.90 | ₹9.00 | 11,938 |
| 2026-06-05 | ₹9.38 | ₹9.39 | ₹9.05 | ₹9.16 | 2,809 |
| 2026-06-04 | ₹9.07 | ₹9.36 | ₹9.00 | ₹9.13 | 9,130 |
| 2026-06-03 | ₹9.21 | ₹9.21 | ₹8.98 | ₹9.11 | 7,783 |
| 2026-06-02 | ₹9.04 | ₹9.19 | ₹8.95 | ₹9.03 | 13,763 |
| 2026-06-01 | ₹9.17 | ₹9.30 | ₹9.04 | ₹9.10 | 6,437 |
| 2026-05-29 | ₹9.06 | ₹9.39 | ₹9.02 | ₹9.17 | 96,092 |
| 2026-05-27 | ₹9.10 | ₹9.35 | ₹9.05 | ₹9.18 | 12,937 |
| 2026-05-26 | ₹9.12 | ₹9.28 | ₹9.05 | ₹9.10 | 30,112 |
| 2026-05-25 | ₹9.12 | ₹9.33 | ₹9.01 | ₹9.06 | 39,284 |
| 2026-05-22 | ₹9.25 | ₹9.25 | ₹9.06 | ₹9.11 | 14,834 |
| 2026-05-21 | ₹9.49 | ₹9.49 | ₹9.20 | ₹9.31 | 8,044 |
| 2026-05-20 | ₹9.40 | ₹9.40 | ₹9.00 | ₹9.24 | 16,134 |
| 2026-05-19 | ₹9.27 | ₹9.45 | ₹9.16 | ₹9.27 | 8,383 |
| 2026-05-18 | ₹9.25 | ₹9.65 | ₹9.02 | ₹9.23 | 9,281 |
| 2026-05-15 | ₹9.11 | ₹9.46 | ₹9.10 | ₹9.16 | 27,002 |
| 2026-05-14 | ₹9.47 | ₹9.47 | ₹9.11 | ₹9.26 | 9,260 |
| 2026-05-13 | ₹9.40 | ₹9.44 | ₹9.12 | ₹9.19 | 17,832 |
| 2026-05-12 | ₹9.50 | ₹9.50 | ₹9.10 | ₹9.40 | 5,984 |
| 2026-05-11 | ₹9.84 | ₹9.84 | ₹9.30 | ₹9.44 | 16,689 |
| 2026-05-08 | ₹9.80 | ₹9.80 | ₹9.31 | ₹9.49 | 20,849 |
| 2026-05-07 | ₹9.70 | ₹9.71 | ₹9.39 | ₹9.48 | 55,894 |
| 2026-05-06 | ₹9.75 | ₹9.98 | ₹9.32 | ₹9.55 | 70,179 |
| 2026-05-05 | ₹9.70 | ₹9.90 | ₹9.50 | ₹9.75 | 11,112 |
| 2026-05-04 | ₹9.69 | ₹9.96 | ₹9.68 | ₹9.69 | 18,458 |
| 2026-04-30 | ₹9.42 | ₹9.74 | ₹9.41 | ₹9.69 | 7,421 |
| 2026-04-29 | ₹9.95 | ₹9.95 | ₹9.41 | ₹9.48 | 27,632 |
| 2026-04-28 | ₹9.74 | ₹9.74 | ₹9.40 | ₹9.69 | 12,418 |
| 2026-04-27 | ₹9.75 | ₹9.90 | ₹9.32 | ₹9.47 | 12,002 |
| 2026-04-24 | ₹9.46 | ₹9.93 | ₹9.27 | ₹9.75 | 4,652 |
| 2026-04-23 | ₹9.97 | ₹9.97 | ₹9.27 | ₹9.53 | 37,344 |
| 2026-04-22 | ₹10.00 | ₹10.00 | ₹9.60 | ₹9.98 | 2,570 |
| 2026-04-21 | ₹10.09 | ₹10.09 | ₹9.83 | ₹9.99 | 14,438 |
| 2026-04-20 | ₹10.36 | ₹10.36 | ₹9.77 | ₹9.94 | 74,705 |
| 2026-04-17 | ₹9.93 | ₹11.35 | ₹9.56 | ₹9.98 | 322,944 |
| 2026-04-16 | ₹9.67 | ₹9.94 | ₹9.40 | ₹9.56 | 14,667 |
| 2026-04-15 | ₹10.25 | ₹10.25 | ₹9.52 | ₹9.68 | 104,242 |
| 2026-04-13 | ₹9.80 | ₹10.40 | ₹9.01 | ₹9.88 | 73,185 |
| 2026-04-10 | ₹8.87 | ₹9.70 | ₹8.69 | ₹9.44 | 50,269 |
| 2026-04-09 | ₹8.75 | ₹8.88 | ₹8.68 | ₹8.69 | 10,587 |
| 2026-04-08 | ₹8.70 | ₹8.77 | ₹8.45 | ₹8.68 | 26,949 |
| 2026-04-07 | ₹8.49 | ₹8.94 | ₹8.39 | ₹8.49 | 13,127 |
| 2026-04-06 | ₹8.20 | ₹8.48 | ₹8.19 | ₹8.31 | 10,901 |
| 2026-04-02 | ₹8.40 | ₹8.41 | ₹7.98 | ₹8.13 | 16,709 |
| 2026-04-01 | ₹7.61 | ₹8.30 | ₹7.61 | ₹8.19 | 11,264 |
| 2026-03-30 | ₹7.98 | ₹8.30 | ₹7.50 | ₹7.56 | 28,930 |
| 2026-03-27 | ₹8.31 | ₹8.32 | ₹7.72 | ₹7.98 | 56,168 |
| 2026-03-25 | ₹8.50 | ₹8.50 | ₹8.15 | ₹8.32 | 105,310 |
| 2026-03-24 | ₹8.07 | ₹9.00 | ₹7.80 | ₹8.31 | 87,686 |
| 2026-03-23 | ₹8.48 | ₹8.48 | ₹7.70 | ₹7.76 | 146,549 |
| 2026-03-20 | ₹8.88 | ₹8.88 | ₹8.08 | ₹8.23 | 49,795 |
| 2026-03-19 | ₹8.97 | ₹8.97 | ₹8.45 | ₹8.53 | 9,082 |
| 2026-03-18 | ₹8.49 | ₹8.98 | ₹8.49 | ₹8.79 | 19,147 |
| 2026-03-17 | ₹9.10 | ₹9.15 | ₹7.52 | ₹8.43 | 94,669 |
| 2026-03-16 | ₹9.50 | ₹9.72 | ₹8.72 | ₹9.01 | 32,180 |
| 2026-03-13 | ₹8.99 | ₹10.40 | ₹8.55 | ₹9.47 | 110,241 |
| 2026-03-12 | ₹9.09 | ₹9.10 | ₹8.82 | ₹8.91 | 10,213 |
| 2026-03-11 | ₹9.22 | ₹9.22 | ₹8.91 | ₹8.95 | 12,025 |
| 2026-03-10 | ₹8.52 | ₹9.19 | ₹8.52 | ₹8.99 | 26,387 |
| 2026-03-09 | ₹8.86 | ₹8.88 | ₹8.50 | ₹8.83 | 9,822 |
| 2026-03-06 | ₹9.09 | ₹9.39 | ₹8.70 | ₹8.96 | 94,069 |
| 2026-03-05 | ₹8.98 | ₹10.10 | ₹8.21 | ₹9.10 | 30,267 |
| 2026-03-04 | ₹9.00 | ₹9.00 | ₹8.70 | ₹8.81 | 12,913 |
| 2026-03-02 | ₹8.50 | ₹9.36 | ₹8.50 | ₹9.05 | 25,198 |
| 2026-02-27 | ₹9.49 | ₹9.70 | ₹9.10 | ₹9.24 | 24,246 |
| 2026-02-26 | ₹9.45 | ₹9.59 | ₹9.31 | ₹9.35 | 6,569 |
| 2026-02-25 | ₹9.35 | ₹10.50 | ₹9.01 | ₹9.45 | 150,881 |
| 2026-02-24 | ₹9.41 | ₹9.41 | ₹9.00 | ₹9.04 | 18,543 |
| 2026-02-23 | ₹9.32 | ₹9.78 | ₹9.22 | ₹9.30 | 16,667 |
| 2026-02-20 | ₹9.69 | ₹9.69 | ₹9.36 | ₹9.46 | 6,314 |
| 2026-02-19 | ₹9.85 | ₹9.85 | ₹9.38 | ₹9.43 | 7,317 |
| 2026-02-18 | ₹9.51 | ₹9.87 | ₹9.25 | ₹9.54 | 36,152 |
| 2026-02-17 | ₹10.10 | ₹10.50 | ₹9.30 | ₹9.65 | 55,735 |
| 2026-02-16 | ₹9.40 | ₹10.85 | ₹9.28 | ₹10.07 | 120,625 |
| 2026-02-13 | ₹9.26 | ₹9.75 | ₹9.26 | ₹9.65 | 10,948 |
| 2026-02-12 | ₹9.60 | ₹9.98 | ₹9.40 | ₹9.60 | 11,759 |
| 2026-02-11 | ₹9.51 | ₹9.80 | ₹9.20 | ₹9.48 | 9,258 |
| 2026-02-10 | ₹9.69 | ₹9.69 | ₹9.21 | ₹9.39 | 26,182 |
| 2026-02-09 | ₹9.35 | ₹9.55 | ₹9.02 | ₹9.28 | 17,009 |
| 2026-02-06 | ₹9.20 | ₹9.38 | ₹9.10 | ₹9.35 | 4,554 |
| 2026-02-05 | ₹9.42 | ₹9.45 | ₹9.30 | ₹9.36 | 4,063 |
| 2026-02-04 | ₹9.46 | ₹9.46 | ₹9.11 | ₹9.24 | 3,494 |
| 2026-02-03 | ₹9.20 | ₹9.58 | ₹9.11 | ₹9.26 | 14,881 |
| 2026-02-02 | ₹9.69 | ₹9.70 | ₹8.70 | ₹9.17 | 8,712 |
| 2026-02-01 | ₹9.47 | ₹9.48 | ₹9.25 | ₹9.40 | 5,537 |
| 2026-01-30 | ₹9.13 | ₹9.39 | ₹9.10 | ₹9.36 | 24,121 |
| 2026-01-29 | ₹9.20 | ₹9.20 | ₹9.00 | ₹9.14 | 11,286 |
| 2026-01-28 | ₹9.16 | ₹9.45 | ₹9.00 | ₹9.03 | 38,040 |
| 2026-01-27 | ₹9.02 | ₹9.49 | ₹9.02 | ₹9.16 | 11,794 |
| 2026-01-23 | ₹9.59 | ₹9.59 | ₹9.13 | ₹9.20 | 2,637 |
| 2026-01-22 | ₹9.01 | ₹9.86 | ₹9.01 | ₹9.49 | 13,234 |
| 2026-01-21 | ₹9.16 | ₹9.50 | ₹8.91 | ₹9.01 | 26,436 |
| 2026-01-20 | ₹9.45 | ₹9.50 | ₹9.25 | ₹9.31 | 15,329 |
| 2026-01-19 | ₹9.40 | ₹9.85 | ₹9.22 | ₹9.33 | 11,898 |
| 2026-01-16 | ₹9.40 | ₹9.70 | ₹9.32 | ₹9.54 | 4,784 |
| 2026-01-14 | ₹9.69 | ₹9.69 | ₹9.32 | ₹9.54 | 7,541 |
| 2026-01-13 | ₹9.44 | ₹9.74 | ₹9.22 | ₹9.68 | 8,652 |
| 2026-01-12 | ₹9.45 | ₹9.65 | ₹9.25 | ₹9.37 | 12,481 |
| 2026-01-09 | ₹10.00 | ₹10.00 | ₹9.16 | ₹9.36 | 24,878 |
| 2026-01-08 | ₹9.69 | ₹9.75 | ₹9.42 | ₹9.47 | 34,489 |
| 2026-01-07 | ₹9.97 | ₹9.97 | ₹9.62 | ₹9.67 | 24,896 |
| 2026-01-06 | ₹9.79 | ₹10.00 | ₹9.60 | ₹9.62 | 10,419 |
| 2026-01-05 | ₹9.78 | ₹9.89 | ₹9.56 | ₹9.59 | 12,399 |
| 2026-01-02 | ₹9.75 | ₹9.90 | ₹9.51 | ₹9.59 | 42,789 |
| 2026-01-01 | ₹9.40 | ₹9.99 | ₹9.40 | ₹9.74 | 5,415 |
TGB Banquets & Hotels Share Price Performance Analysis (May 2007 - Sep 2026)
TGBHOTELS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.39%
₹9.74 → ₹9.41
Year to Date
Price Volatility
4.61%
Low Volatility
Year to Date
Average Daily Volume
34,431
Year to Date Average
NSE Exchange
TGB Banquets & Hotels Share Price History – Frequently Asked Questions
Common questions about TGBHOTELS historical data and records. For live price, key ratios and fundamentals, see TGB Banquets & Hotels share price chart.
What is the all-time high share price of TGB Banquets & Hotels (TGBHOTELS)?
The all-time high share price of TGB Banquets & Hotels was ₹196.0 recorded on October 22, 2010 on the NSE exchange.
What is the all-time low share price of TGB Banquets & Hotels (TGBHOTELS)?
The all-time low share price of TGB Banquets & Hotels was ₹1.9 recorded on March 30, 2020 on the NSE exchange.
How can I download TGBHOTELS historical share price data?
You can download TGB Banquets & Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TGBHOTELS shares?
The highest trading volume day for TGB Banquets & Hotels was 36,919,442 shares traded on May 17, 2007 on the NSE exchange, with share price at ₹49.05.