Stockint.com

Loading a wholistic market research tool


Research
Social

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: 18.44 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10 Low52 Price: 9.3 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 29,286,400 Low52 Date: 26-Mar-2025 SHP: 31.23 / 0.0 / 0.0 / 68.77
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 15.5 / 9.3 Month: 12.2 / 9.3 Week: 11.85 / 9.3 Day: 10.72 / 10.3 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 10.64 10.72 10.30 10.50 10.60 -1.96 30.75 35,697 1.28 24,159 1.93 0.03 0.12
2 02-Apr 10.15 10.79 10.15 10.71 10.61 2.98 31.37 30,271 1.09 12,508 1.00 0.01 0.06
3 01-Apr 10.25 10.59 9.80 10.40 10.26 6.78 30.46 76,300 2.74 30,873 2.47 0.03 0.15
4 28-Mar 10.22 10.70 9.51 9.74 10.04 -2.50 28.52 280,311 10.08 176,270 14.09 0.18 0.88
5 27-Mar 10.00 10.25 9.83 9.99 10.07 -0.10 29.26 93,437 3.36 63,488 5.08 0.06 0.32
6 26-Mar 10.79 11.51 9.30 10.00 10.39 -6.02 29.00 300,475 10.81 168,476 13.47 0.18 0.84
7 25-Mar 11.84 11.85 10.50 10.64 10.76 -4.14 31.16 75,637 2.72 39,901 3.19 0.04 0.20
8 24-Mar 11.30 11.78 11.00 11.10 11.15 2.68 32.51 88,279 3.17 54,257 4.34 0.06 0.27
9 21-Mar 10.45 11.20 10.45 10.81 10.86 3.35 31.66 116,873 4.20 58,805 4.70 0.06 0.29
10 20-Mar 11.00 11.00 10.40 10.46 10.58 -0.57 30.63 72,662 2.61 53,954 4.31 0.06 0.27
11 19-Mar 10.49 10.80 10.32 10.52 10.64 2.63 30.81 86,269 3.10 64,728 5.17 0.07 0.32
12 18-Mar 10.77 10.77 10.15 10.25 10.30 -0.29 30.02 46,130 1.66 33,114 2.65 0.03 0.16
13 17-Mar 10.75 10.75 10.20 10.28 10.39 -2.47 30.11 27,805 1.00 21,039 1.68 0.02 0.10
14 13-Mar 10.61 10.94 10.40 10.54 10.62 -1.31 30.87 29,432 1.06 14,609 1.17 0.02 0.07
15 12-Mar 10.98 10.98 10.29 10.68 10.67 -1.57 31.28 60,313 2.17 45,065 3.60 0.05 0.22
16 11-Mar 10.55 11.40 10.50 10.85 10.90 2.07 31.78 92,513 3.33 57,782 4.62 0.06 0.29
17 10-Mar 11.42 11.65 10.60 10.63 10.93 -5.51 31.13 143,965 5.18 104,498 8.35 0.11 0.52
18 07-Mar 11.35 12.20 10.55 11.25 11.11 2.83 32.95 98,768 3.55 43,255 3.46 0.05 0.21
19 06-Mar 10.98 11.30 10.57 10.94 10.98 3.31 32.04 55,187 1.98 21,389 1.71 0.02 0.11
20 05-Mar 10.49 11.04 10.49 10.59 10.72 1.05 31.01 45,207 1.63 21,490 1.72 0.02 0.11
21 04-Mar 10.83 10.84 10.29 10.48 10.57 -0.95 30.69 29,652 1.07 21,354 1.71 0.02 0.11
22 03-Mar 11.01 11.60 10.40 10.58 10.74 -5.70 30.99 89,123 3.21 61,634 4.93 0.07 0.31
23 28-Feb 11.50 12.50 10.70 11.22 11.29 -4.51 32.86 131,738 4.74 71,524 5.72 0.08 0.36
24 27-Feb 12.25 12.80 11.50 11.75 11.89 -3.85 34.41 32,967 1.19 26,340 2.11 0.03 0.13
25 25-Feb 12.29 12.58 11.45 12.22 12.06 3.04 35.79 16,904 0.61 7,201 0.58 0.01 0.04
26 24-Feb 12.07 12.29 11.50 11.86 12.00 -4.74 34.73 23,587 0.85 17,682 1.41 0.00 0.09
27 21-Feb 12.37 13.15 12.13 12.45 12.74 0.65 36.46 51,497 1.85 34,494 2.76 0.04 0.17
28 20-Feb 11.80 13.09 11.75 12.37 12.37 2.23 36.23 65,511 2.36 37,026 2.96 0.05 0.18
29 19-Feb 11.00 13.12 11.00 12.10 12.32 10.60 35.44 190,670 6.86 94,853 7.58 0.12 0.47
30 18-Feb 11.59 12.99 10.80 10.94 11.41 -6.01 32.04 207,721 7.47 128,273 10.25 0.15 0.64
31 17-Feb 11.53 12.09 11.53 11.64 11.78 -4.12 34.09 57,185 2.06 32,102 2.57 0.04 0.16
32 14-Feb 13.28 13.29 11.76 12.14 12.30 -6.11 35.55 71,745 2.58 39,302 3.14 0.05 0.20
33 13-Feb 12.95 13.10 12.61 12.93 12.85 3.19 37.87 9,869 0.35 6,048 0.48 0.01 0.03
34 12-Feb 13.53 13.53 12.45 12.53 12.90 -2.79 36.70 24,750 0.89 16,129 1.29 0.02 0.08
35 11-Feb 13.31 13.74 12.55 12.89 13.06 -3.88 37.75 49,207 1.77 38,518 3.08 0.05 0.19
36 10-Feb 13.96 14.03 13.13 13.41 13.65 -3.94 39.27 52,033 1.87 20,106 1.61 0.03 0.10
37 07-Feb 14.40 14.40 13.87 13.96 13.97 0.07 40.88 26,828 0.96 23,552 1.88 0.03 0.12
38 06-Feb 14.23 14.31 13.72 13.95 14.06 -2.52 40.85 21,729 0.78 16,142 1.29 0.02 0.08
39 05-Feb 14.02 14.46 14.02 14.31 14.25 -0.07 41.91 27,375 0.98 18,767 1.50 0.03 0.09
40 04-Feb 14.24 14.87 14.21 14.32 14.35 0.49 41.94 68,037 2.45 26,740 2.14 0.04 0.13
41 03-Feb 14.80 15.50 13.90 14.25 14.43 0.14 41.73 1,635,654 58.82 171,983 13.75 0.25 0.85
42 01-Feb 13.19 14.50 13.19 14.23 13.93 9.38 41.67 158,441 5.70 112,327 8.98 0.16 0.56
43 31-Jan 13.45 13.50 12.90 13.01 13.14 -1.06 38.10 21,671 0.78 12,187 0.97 0.02 0.06
44 30-Jan 12.99 13.46 12.73 13.15 13.20 2.65 38.51 44,931 1.62 34,916 2.79 0.05 0.17
45 29-Jan 12.59 13.71 12.58 12.81 13.01 3.81 37.52 67,806 2.44 48,071 3.84 0.06 0.24
46 28-Jan 12.50 12.80 12.06 12.34 12.35 -1.28 36.14 32,428 1.17 14,066 1.12 0.02 0.07
47 27-Jan 12.80 13.32 12.30 12.50 12.71 -6.23 36.61 46,564 1.67 24,132 1.93 0.03 0.12
48 24-Jan 13.65 13.97 13.05 13.33 13.50 -4.03 39.04 22,382 0.80 13,601 1.09 0.02 0.07
49 23-Jan 13.98 14.09 13.52 13.89 13.94 1.94 40.68 17,930 0.64 10,247 0.82 0.01 0.05
50 22-Jan 14.44 14.44 13.00 13.62 13.55 -3.45 39.89 30,171 1.09 14,684 1.17 0.02 0.07
51 21-Jan 14.95 14.95 13.81 14.09 14.27 -4.61 41.26 34,397 1.24 19,107 1.53 0.03 0.09
52 20-Jan 14.23 15.05 13.94 14.74 14.66 3.46 43.17 38,811 1.40 25,893 2.07 0.04 0.13
53 17-Jan 13.27 14.60 13.24 14.23 14.19 6.68 41.67 117,106 4.21 69,327 5.54 0.10 0.34
54 16-Jan 13.02 13.84 12.91 13.28 13.40 2.18 38.89 36,483 1.31 22,518 1.80 0.03 0.11
55 15-Jan 13.15 13.27 12.85 12.99 13.08 0.62 38.04 34,822 1.25 23,020 1.84 0.03 0.11
56 14-Jan 12.85 13.21 12.80 12.91 13.01 0.85 37.81 20,467 0.74 12,618 1.01 0.02 0.06
57 13-Jan 13.97 13.97 12.60 12.80 13.03 -9.22 37.49 54,968 1.98 32,668 2.61 0.04 0.16
58 10-Jan 14.12 14.39 13.59 13.98 14.04 0.86 40.94 26,001 0.94 15,740 1.26 0.02 0.08
59 09-Jan 14.02 14.40 13.53 13.86 14.02 -2.96 40.59 80,923 2.91 36,645 2.93 0.05 0.18
60 08-Jan 13.21 15.21 13.03 14.27 13.92 7.78 41.79 72,519 2.61 52,960 4.23 0.07 0.26
61 07-Jan 13.46 13.69 13.00 13.16 13.27 -1.98 38.54 49,904 1.79 30,185 2.41 0.04 0.15
62 06-Jan 14.25 14.25 13.05 13.42 13.62 -4.55 39.30 31,065 1.12 20,259 1.62 0.03 0.10
63 03-Jan 14.30 14.30 13.90 14.03 14.10 1.21 41.09 41,102 1.48 24,564 1.96 0.03 0.12
64 02-Jan 14.01 14.01 13.80 13.86 13.91 -0.72 40.59 44,082 1.59 31,285 2.50 0.04 0.16
65 01-Jan 14.27 14.27 13.81 13.96 13.94 0.36 40.88 31,824 1.14 24,790 1.98 0.03 0.12
66 31-Dec 13.99 14.05 13.70 13.91 13.86 0.00 40.74 40,801 1.47 26,141 2.09 0.04 0.13
67 30-Dec 14.02 14.41 13.86 13.91 14.13 -1.29 40.74 40,023 1.44 28,736 2.30 0.04 0.14

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    SAJHOTELS    VENTIVE    ITCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com