Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TGBHOTELS, TGB Banquets And Hotels Limited, INE797H01018, Listing: 17-May-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 16.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 03-Dec-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 9.05 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 29,286,400 Low52 Date: 16-Apr-2025 SHP: 31.23 / 0.0 / 0.0 / 68.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.5 / 9.3 Month: 13.4 / 11.25 Week: 11.94 / 11.3 Day: 11.88 / 11.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 11.78 11.88 11.32 11.39 11.47 -0.44 33.36 21,873 4.65 15,152 6.00 0.02 8
2 11-Nov 11.78 11.78 11.36 11.44 11.46 -2.89 33.50 9,626 2.05 7,421 2.94 0.01 4
3 10-Nov 11.41 11.90 11.36 11.78 11.74 2.61 34.50 24,303 5.17 17,885 7.08 0.02 9
4 07-Nov 11.66 11.66 11.14 11.48 11.45 -1.54 33.62 21,914 4.66 14,735 5.83 0.02 7
5 06-Nov 11.61 11.74 11.40 11.66 11.56 1.13 34.15 14,213 3.02 11,393 4.51 0.01 6
6 04-Nov 12.08 12.24 11.50 11.53 11.59 -3.27 33.77 13,582 2.89 9,385 3.71 0.01 5
7 03-Nov 11.40 12.25 11.26 11.92 11.90 4.56 34.91 63,837 13.58 34,944 13.83 0.04 17
8 31-Oct 11.50 11.87 11.30 11.40 11.51 -1.72 33.39 35,992 7.66 23,123 9.15 0.03 11
9 30-Oct 11.84 11.89 11.55 11.60 11.68 -1.44 33.97 8,500 1.81 5,815 2.30 0.01 3
10 29-Oct 11.80 11.94 11.71 11.77 11.82 -1.26 34.47 5,866 1.25 4,246 1.68 0.01 2
11 28-Oct 11.83 11.94 11.60 11.92 11.83 0.25 34.91 11,670 2.48 9,105 3.60 0.01 5
12 27-Oct 11.53 11.94 11.53 11.89 11.81 0.93 34.82 4,699 1.00 2,526 1.00 0.00 1
13 24-Oct 11.63 11.89 11.35 11.78 11.59 -0.76 34.50 10,680 2.27 8,508 3.37 0.01 4
14 23-Oct 11.77 11.99 11.75 11.87 11.90 -1.58 34.76 10,381 2.21 7,547 2.99 0.01 4
15 21-Oct 11.70 12.25 11.50 12.06 11.88 0.92 35.32 8,622 1.83 8,044 3.18 0.01 4
16 20-Oct 12.34 12.34 11.83 11.95 12.04 3.55 35.00 14,799 3.15 6,835 2.70 0.01 3
17 17-Oct 12.36 12.39 11.40 11.54 11.87 -3.11 33.80 11,784 2.51 8,397 3.32 0.01 4
18 16-Oct 11.45 12.38 11.21 11.91 11.88 5.77 34.88 82,471 17.55 57,228 22.65 0.07 28
19 15-Oct 11.46 11.46 11.20 11.26 11.26 0.90 32.98 6,026 1.28 4,908 1.94 0.01 2
20 14-Oct 12.39 12.39 10.99 11.16 11.24 -2.62 32.68 30,110 6.41 24,133 9.55 0.03 12
21 13-Oct 11.40 11.67 10.67 11.46 11.41 -1.04 33.56 18,518 3.94 15,562 6.16 0.02 8
22 10-Oct 11.70 11.89 11.50 11.58 11.66 -0.60 33.91 13,387 2.85 12,987 5.14 0.02 6
23 09-Oct 11.50 11.99 11.50 11.65 11.68 -0.60 34.12 6,253 1.33 3,273 1.30 0.00 2
24 08-Oct 11.77 12.05 11.30 11.72 11.69 -0.09 34.32 28,168 5.99 19,081 7.55 0.02 9
25 07-Oct 11.90 12.18 11.70 11.73 11.91 -1.35 34.35 11,889 2.53 9,290 3.68 0.01 5
26 06-Oct 12.00 12.40 11.80 11.89 12.07 -3.88 34.82 53,251 11.33 39,860 15.77 0.05 20
27 03-Oct 12.18 12.80 11.81 12.37 12.05 4.04 36.23 122,852 26.14 106,152 42.01 0.13 53
28 01-Oct 12.19 12.19 11.73 11.89 11.92 -1.82 34.82 28,099 5.98 20,773 8.22 0.02 10
29 30-Sep 12.12 12.30 11.96 12.11 12.05 0.41 35.47 33,236 7.07 30,345 12.01 0.04 15
30 29-Sep 11.84 12.32 11.73 12.06 11.99 1.43 35.32 30,511 6.49 24,340 9.63 0.03 12
31 26-Sep 12.04 12.68 11.80 11.89 11.94 -2.86 34.82 53,310 11.34 28,831 11.41 0.03 14
32 25-Sep 12.53 12.79 12.15 12.24 12.28 -1.21 35.85 75,983 16.17 37,538 14.85 0.05 19
33 24-Sep 12.17 13.40 12.17 12.39 12.79 -1.35 36.29 39,450 8.39 18,225 7.21 0.02 9
34 23-Sep 12.80 12.90 12.06 12.56 12.60 0.16 36.78 36,682 7.80 24,136 9.55 0.03 12
35 22-Sep 12.28 13.09 12.28 12.54 12.66 -2.87 36.73 45,152 9.61 26,485 10.48 0.03 13
36 19-Sep 12.70 13.19 12.32 12.91 12.84 3.53 37.81 339,754 72.29 199,771 79.05 0.26 99
37 18-Sep 11.53 12.74 11.52 12.47 12.44 7.69 36.52 551,478 117.34 294,973 116.73 0.37 146
38 17-Sep 11.43 12.00 11.43 11.58 11.68 -1.03 33.91 24,070 5.12 14,501 5.74 0.02 7
39 16-Sep 11.55 12.00 11.55 11.70 11.81 1.83 34.27 34,660 7.37 18,240 7.22 0.02 9
40 15-Sep 11.65 12.07 11.39 11.49 11.59 -1.37 33.65 14,339 3.05 7,114 2.82 0.01 4
41 12-Sep 11.32 11.79 11.32 11.65 11.62 0.95 34.12 24,440 5.20 16,631 6.58 0.02 8
42 11-Sep 11.90 11.96 11.45 11.54 11.65 -1.62 33.80 40,347 8.58 32,633 12.91 0.04 16
43 10-Sep 12.00 12.29 11.60 11.73 11.99 -2.17 34.35 47,828 10.18 34,196 13.53 0.04 17
44 09-Sep 12.00 12.34 11.40 11.99 11.91 -0.83 35.11 31,294 6.66 19,843 7.85 0.02 10
45 08-Sep 11.63 12.25 11.63 12.09 11.96 3.51 35.41 48,208 10.26 36,092 14.28 0.04 18
46 05-Sep 11.99 11.99 11.25 11.68 11.65 -0.43 34.21 23,986 5.10 17,401 6.89 0.02 9
47 04-Sep 11.94 12.23 11.60 11.73 11.91 -0.26 34.35 33,886 7.21 27,089 10.72 0.03 13
48 03-Sep 11.82 11.99 11.61 11.76 11.81 0.34 34.44 11,822 2.52 10,967 4.34 0.01 5
49 02-Sep 11.69 11.98 11.60 11.72 11.79 0.26 34.32 17,177 3.65 15,581 6.17 0.02 8
50 01-Sep 11.80 11.84 11.41 11.69 11.70 0.34 34.24 20,576 4.38 15,427 6.10 0.02 8
51 29-Aug 11.72 12.07 11.41 11.65 11.75 -1.69 34.12 51,408 10.94 34,197 13.53 0.04 17
52 28-Aug 12.33 12.33 11.77 11.85 11.90 -0.08 34.70 37,258 7.93 27,879 11.03 0.03 14
53 26-Aug 12.16 12.38 11.80 11.86 11.99 -2.39 34.73 88,420 18.81 74,222 29.37 0.09 37
54 25-Aug 11.57 12.59 11.50 12.15 12.11 5.47 35.58 672,370 143.06 329,949 130.57 0.40 164
55 22-Aug 11.75 11.75 10.90 11.52 11.47 1.50 33.74 43,263 9.20 26,303 10.41 0.03 13
56 21-Aug 11.89 11.89 11.20 11.35 11.51 -3.73 33.24 68,716 14.62 33,486 13.25 0.04 17
57 20-Aug 11.85 11.90 11.60 11.79 11.76 1.38 34.53 42,321 9.00 28,296 11.20 0.03 14
58 19-Aug 11.48 11.77 11.48 11.63 11.62 1.31 34.06 14,619 3.11 9,849 3.90 0.01 5
59 18-Aug 11.90 11.90 11.45 11.48 11.63 0.97 33.62 34,810 7.41 28,869 11.42 0.03 14
60 14-Aug 11.80 11.80 11.25 11.37 11.57 -2.07 33.30 38,620 8.22 33,653 13.32 0.04 17
61 13-Aug 11.80 11.95 11.52 11.61 11.67 -0.94 34.00 15,567 3.31 10,183 4.03 0.01 5
62 12-Aug 11.69 11.86 11.60 11.72 11.77 0.86 34.32 7,265 1.55 4,296 1.70 0.01 2
63 11-Aug 11.72 11.91 11.35 11.62 11.68 1.13 34.03 22,677 4.82 10,199 4.04 0.01 5
64 08-Aug 11.90 12.50 11.26 11.49 12.01 0.88 33.65 218,460 46.48 75,783 29.99 0.09 38
65 07-Aug 11.36 11.90 11.21 11.39 11.51 -0.26 33.36 24,368 5.18 11,936 4.72 0.01 6
66 06-Aug 11.84 11.84 11.21 11.42 11.46 -1.81 33.45 34,155 7.27 13,552 5.36 0.02 7
67 05-Aug 12.07 12.07 11.53 11.63 11.73 0.09 34.06 15,546 3.31 10,161 4.02 0.01 5

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS    BRIGHOTEL    THELEELA    SUBAHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com