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: 9.05 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 29,286,400 Low52 Date: 16-Apr-2025 SHP: 31.23 / 0.0 / 0.0 / 68.77
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 15.5 / 9.3 Month: 12.2 / 9.3 Week: 10.75 / 9.5 Day: 10.81 / 10.24 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 10.30 10.81 10.24 10.55 10.54 -0.19 30.90 39,544 3.74 20,146 3.84 0.02 0.10
2 21-May 10.23 10.94 10.23 10.57 10.56 -0.84 30.96 21,067 1.99 14,213 2.71 0.02 0.07
3 20-May 10.49 10.95 10.47 10.66 10.69 1.43 31.22 71,408 6.76 38,198 7.29 0.04 0.19
4 19-May 10.58 10.76 10.29 10.51 10.50 1.35 30.78 45,172 4.28 37,674 7.19 0.04 0.19
5 16-May 10.61 10.75 10.34 10.37 10.53 0.19 30.37 34,016 3.22 22,146 4.23 0.02 0.11
6 15-May 10.24 10.50 9.91 10.35 10.35 4.02 30.31 103,967 9.84 69,354 13.24 0.07 0.34
7 14-May 9.83 10.07 9.58 9.95 9.92 1.32 29.14 28,873 2.73 20,093 3.83 0.02 0.10
8 13-May 9.95 9.97 9.75 9.82 9.84 0.51 28.76 15,648 1.48 12,707 2.43 0.01 0.06
9 12-May 9.51 10.15 9.50 9.77 9.85 4.27 28.61 22,407 2.12 17,057 3.26 0.02 0.08
10 09-May 9.12 9.88 9.12 9.37 9.25 -1.58 27.44 28,999 2.74 22,957 4.38 0.02 0.11
11 08-May 9.65 9.95 9.51 9.52 9.71 0.21 27.88 13,452 1.27 8,478 1.62 0.01 0.04
12 07-May 10.00 10.00 9.38 9.50 9.55 -1.25 27.82 43,884 4.15 31,393 5.99 0.03 0.16
13 06-May 10.17 10.17 9.55 9.62 9.82 -2.24 28.17 25,874 2.45 17,766 3.39 0.02 0.09
14 05-May 10.19 10.19 9.82 9.84 9.87 0.41 28.82 23,619 2.24 19,393 3.70 0.02 0.10
15 02-May 9.62 10.18 9.62 9.80 9.84 -0.20 28.70 11,809 1.12 5,239 1.00 0.01 0.03
16 30-Apr 10.10 10.10 9.78 9.82 9.86 -2.00 28.76 22,321 2.11 13,032 2.49 0.01 0.06
17 29-Apr 10.18 10.18 9.86 10.02 9.97 0.50 29.34 16,518 1.56 11,861 2.26 0.01 0.06
18 28-Apr 10.00 10.10 9.73 9.97 9.89 0.10 29.20 32,594 3.09 17,364 3.31 0.02 0.09
19 25-Apr 10.35 10.45 9.82 9.96 10.07 -3.77 29.17 65,553 6.20 53,228 10.16 0.05 0.26
20 24-Apr 10.45 10.50 10.25 10.35 10.37 -1.05 30.31 64,221 6.08 46,088 8.80 0.05 0.23
21 23-Apr 10.75 10.97 10.40 10.46 10.61 -1.51 30.63 45,624 4.32 27,892 5.32 0.03 0.14
22 22-Apr 10.57 11.00 10.45 10.62 10.70 2.31 31.10 48,970 4.64 30,428 5.81 0.03 0.15
23 21-Apr 10.37 10.73 10.25 10.38 10.49 0.19 30.40 52,905 5.01 32,208 6.15 0.03 0.16
24 17-Apr 10.49 10.50 10.24 10.36 10.40 2.47 30.34 34,731 3.29 26,580 5.07 0.03 0.13
25 16-Apr 10.57 10.64 9.05 10.11 10.06 -2.69 29.61 133,970 12.68 69,630 13.29 0.07 0.35
26 15-Apr 10.34 10.73 10.34 10.39 10.48 0.78 30.43 27,993 2.65 19,231 3.67 0.02 0.10
27 11-Apr 10.25 10.60 10.21 10.31 10.35 1.98 30.19 43,605 4.13 26,645 5.08 0.03 0.13
28 09-Apr 10.64 10.64 10.11 10.11 10.14 -2.03 29.61 14,255 1.35 12,898 2.46 0.01 0.06
29 08-Apr 10.49 10.49 9.90 10.32 10.31 3.30 30.22 20,775 1.97 16,275 3.11 0.02 0.08
30 07-Apr 10.79 10.79 9.92 9.99 10.01 -4.77 29.26 26,301 2.49 23,267 4.44 0.02 0.12
31 04-Apr 10.92 10.92 10.16 10.49 10.40 -0.10 30.72 10,564 1.00 6,883 1.31 0.01 0.03
32 03-Apr 10.64 10.72 10.30 10.50 10.60 -1.96 30.75 35,697 3.38 24,159 4.61 0.03 0.12
33 02-Apr 10.15 10.79 10.15 10.71 10.61 2.98 31.37 30,271 2.87 12,508 2.39 0.01 0.06
34 01-Apr 10.25 10.59 9.80 10.40 10.26 6.78 30.46 76,300 7.22 30,873 5.89 0.03 0.15
35 28-Mar 10.22 10.70 9.51 9.74 10.04 -2.50 28.52 280,311 26.53 176,270 33.64 0.18 0.88
36 27-Mar 10.00 10.25 9.83 9.99 10.07 -0.10 29.26 93,437 8.84 63,488 12.12 0.06 0.32
37 26-Mar 10.79 11.51 9.30 10.00 10.39 -6.02 29.00 300,475 28.44 168,476 32.15 0.18 0.84
38 25-Mar 11.84 11.85 10.50 10.64 10.76 -4.14 31.16 75,637 7.16 39,901 7.61 0.04 0.20
39 24-Mar 11.30 11.78 11.00 11.10 11.15 2.68 32.51 88,279 8.36 54,257 10.35 0.06 0.27
40 21-Mar 10.45 11.20 10.45 10.81 10.86 3.35 31.66 116,873 11.06 58,805 11.22 0.06 0.29
41 20-Mar 11.00 11.00 10.40 10.46 10.58 -0.57 30.63 72,662 6.88 53,954 10.30 0.06 0.27
42 19-Mar 10.49 10.80 10.32 10.52 10.64 2.63 30.81 86,269 8.17 64,728 12.35 0.07 0.32
43 18-Mar 10.77 10.77 10.15 10.25 10.30 -0.29 30.02 46,130 4.37 33,114 6.32 0.03 0.16
44 17-Mar 10.75 10.75 10.20 10.28 10.39 -2.47 30.11 27,805 2.63 21,039 4.02 0.02 0.10
45 13-Mar 10.61 10.94 10.40 10.54 10.62 -1.31 30.87 29,432 2.79 14,609 2.79 0.02 0.07
46 12-Mar 10.98 10.98 10.29 10.68 10.67 -1.57 31.28 60,313 5.71 45,065 8.60 0.05 0.22
47 11-Mar 10.55 11.40 10.50 10.85 10.90 2.07 31.78 92,513 8.76 57,782 11.03 0.06 0.29
48 10-Mar 11.42 11.65 10.60 10.63 10.93 -5.51 31.13 143,965 13.63 104,498 19.94 0.11 0.52
49 07-Mar 11.35 12.20 10.55 11.25 11.11 2.83 32.95 98,768 9.35 43,255 8.25 0.05 0.21
50 06-Mar 10.98 11.30 10.57 10.94 10.98 3.31 32.04 55,187 5.22 21,389 4.08 0.02 0.11
51 05-Mar 10.49 11.04 10.49 10.59 10.72 1.05 31.01 45,207 4.28 21,490 4.10 0.02 0.11
52 04-Mar 10.83 10.84 10.29 10.48 10.57 -0.95 30.69 29,652 2.81 21,354 4.08 0.02 0.11
53 03-Mar 11.01 11.60 10.40 10.58 10.74 -5.70 30.99 89,123 8.44 61,634 11.76 0.07 0.31
54 28-Feb 11.50 12.50 10.70 11.22 11.29 -4.51 32.86 131,738 12.47 71,524 13.65 0.08 0.36
55 27-Feb 12.25 12.80 11.50 11.75 11.89 -3.85 34.41 32,967 3.12 26,340 5.03 0.03 0.13
56 25-Feb 12.29 12.58 11.45 12.22 12.06 3.04 35.79 16,904 1.60 7,201 1.37 0.01 0.04
57 24-Feb 12.07 12.29 11.50 11.86 12.00 -4.74 34.73 23,587 2.23 17,682 3.37 0.00 0.09
58 21-Feb 12.37 13.15 12.13 12.45 12.74 0.65 36.46 51,497 4.87 34,494 6.58 0.04 0.17
59 20-Feb 11.80 13.09 11.75 12.37 12.37 2.23 36.23 65,511 6.20 37,026 7.07 0.05 0.18
60 19-Feb 11.00 13.12 11.00 12.10 12.32 10.60 35.44 190,670 18.05 94,853 18.10 0.12 0.47
61 18-Feb 11.59 12.99 10.80 10.94 11.41 -6.01 32.04 207,721 19.66 128,273 24.48 0.15 0.64
62 17-Feb 11.53 12.09 11.53 11.64 11.78 -4.12 34.09 57,185 5.41 32,102 6.13 0.04 0.16
63 14-Feb 13.28 13.29 11.76 12.14 12.30 -6.11 35.55 71,745 6.79 39,302 7.50 0.05 0.20
64 13-Feb 12.95 13.10 12.61 12.93 12.85 3.19 37.87 9,869 0.93 6,048 1.15 0.01 0.03
65 12-Feb 13.53 13.53 12.45 12.53 12.90 -2.79 36.70 24,750 2.34 16,129 3.08 0.02 0.08
66 11-Feb 13.31 13.74 12.55 12.89 13.06 -3.88 37.75 49,207 4.66 38,518 7.35 0.05 0.19
67 10-Feb 13.96 14.03 13.13 13.41 13.65 -3.94 39.27 52,033 4.93 20,106 3.84 0.03 0.10

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