NSE · TGBHOTELS · stock
TGB Banquets And Hotels Limited (TGBHOTELS) stock price history
Every NSE trading session of TGB Banquets And Hotels Limited from May 17, 2007 to Sep 28, 2026: 4,781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TGBHOTELS adjusted close, 2007 to 2026
- ₹189.59
- All time high, 2010
- ₹12.80
- 52 week high, ₹7.50 low
- 4,781
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TGBHOTELS key facts
- TGB Banquets And Hotels Limited (TGBHOTELS) closed at ₹9.16 on Sep 28, 2026 on NSE.
- TGBHOTELS's all time high close is ₹189.59, set on Oct 25, 2010; its all time low close is ₹2.00 on Mar 27, 2020.
- TGBHOTELS's 52 week range is ₹7.50 to ₹12.80.
- TGBHOTELS returned -23.0% over the year to Sep 28, 2026 and +7.1% over five years.
- Over ten years TGBHOTELS returned -91%, -21.7% a year compounded.
- TGBHOTELS's deepest drawdown was -98.9% from Oct 25, 2010 to Mar 27, 2020.
- DataCedar holds 4,781 daily sessions of TGBHOTELS history from May 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGBHOTELS price chart, 2007 to 2026
TGBHOTELS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +2.6% |
| 6 months | +14.8% |
| Year to date | -5.5% |
| 1 year | -23.0% |
| 3 years | -9.3% |
| 5 years | +7.1% |
| 10 years | -91.3% |
| Since May 17, 2007 | -80.7% |
| Compound annual growth, 19.4 years | -8.1% |
TGBHOTELS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹189.59 on Oct 25, 2010
- All time low close
- ₹2.00 on Mar 27, 2020
- 52 week high
- ₹12.80 on Oct 3, 2025
- 52 week low
- ₹7.50 on Mar 30, 2026
- Deepest drawdown
- -98.9% from Oct 25, 2010 to Mar 27, 2020, not yet recovered
- Best single session
- +23.5% on Jan 9, 2012
- Worst single session
- -20.0% on Feb 26, 2013
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2010, +148%
- Worst calendar year
- 2019, -80%
TGBHOTELS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 17, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.40 | ₹11.38 | ₹7.50 | ₹9.16 | -4.3% | 6.3M | 185 |
| 2025 | ₹14.27 | ₹15.50 | ₹9.05 | ₹9.57 | -31.2% | 16.1M | 249 |
| 2024 | ₹14.90 | ₹18.44 | ₹12.60 | ₹13.91 | -8.5% | 32M | 246 |
| 2023 | ₹13.30 | ₹20.30 | ₹7.70 | ₹15.20 | +17.4% | 24.1M | 245 |
| 2022 | ₹9.80 | ₹14.60 | ₹7.60 | ₹12.95 | +34.9% | 11.7M | 248 |
| 2021 | ₹5.50 | ₹12.80 | ₹4.15 | ₹9.60 | +68.4% | 10.1M | 248 |
| 2020 | ₹3.15 | ₹7.95 | ₹1.90 | ₹5.70 | +81.0% | 3.8M | 251 |
| 2019 | ₹15.90 | ₹21.15 | ₹3.05 | ₹3.15 | -80.3% | 9.5M | 243 |
| 2018 | ₹58.35 | ₹66.60 | ₹10.75 | ₹15.95 | -73.1% | 13.2M | 246 |
| 2017 | ₹75.70 | ₹79.65 | ₹47.40 | ₹59.30 | -20.5% | 31.6M | 248 |
| 2016 | ₹114.60 | ₹135.50 | ₹56.30 | ₹74.60 | -34.5% | 23.3M | 246 |
| 2015 | ₹50.00 | ₹169.00 | ₹45.30 | ₹113.85 | +135.0% | 28.3M | 246 |
| 2014 | ₹61.25 | ₹81.95 | ₹45.00 | ₹48.45 | -22.0% | 2.1M | 244 |
| 2013 | ₹85.50 | ₹102.90 | ₹36.90 | ₹62.10 | -28.0% | 4.9M | 248 |
| 2012 | ₹62.00 | ₹102.80 | ₹57.05 | ₹86.20 | +41.8% | 5.4M | 245 |
| 2011 | ₹124.45 | ₹127.91 | ₹54.55 | ₹60.80 | -50.0% | 6.1M | 246 |
| 2010 | ₹50.81 | ₹193.59 | ₹49.58 | ₹121.69 | +148.1% | 37.7M | 250 |
| 2009 | ₹27.98 | ₹53.90 | ₹17.82 | ₹49.04 | +88.5% | 9.7M | 243 |
| 2008 | ₹90.73 | ₹90.73 | ₹19.64 | ₹26.02 | -70.1% | 3.6M | 246 |
| 2007 | ₹43.44 | ₹93.82 | ₹24.71 | ₹86.97 | n/a | 103.6M | 158 |
TGBHOTELS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.16 | -6.9% |
| August 2026 | ₹9.84 | +4.9% |
| July 2026 | ₹9.38 | +3.9% |
| June 2026 | ₹9.03 | -1.5% |
| May 2026 | ₹9.17 | -5.4% |
| April 2026 | ₹9.69 | +28.2% |
| March 2026 | ₹7.56 | -18.2% |
| February 2026 | ₹9.24 | -1.3% |
| January 2026 | ₹9.36 | -2.2% |
| December 2025 | ₹9.57 | -10.7% |
| November 2025 | ₹10.72 | -6.0% |
| October 2025 | ₹11.40 | -5.9% |
About the TGBHOTELS data
Daily bars. 4,781 sessions from May 17, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TGBHOTELS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TEXMOPIPES Texmo Pipes and Products Limited
- TEXRAIL Texmaco Rail & Engineering Limited
- TFCILTD Tourism Finance Corporation of India Limited
- TFL Transwarranty Finance Limited
- TGVSL TGV Sraac Limited
- THACKER Thacker & Company Limited
- THAKDEV Thakkers Developers Limited
- THANGAMAYL Thangamayil Jewellery Limited
Common questions
TGBHOTELS share price history
