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: 18.44 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 12.01; Drift%: -0.92
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 / 68.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.5 / 9.3 Month: 11.83 / 9.12 Week: 12.68 / 12.0 Day: 12.69 / 11.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 12.69 12.69 11.66 11.90 12.02 -2.22 34.85 28,700 3.51 18,275 3.49 0.02 9
2 10-Jul 12.57 12.61 12.15 12.17 12.33 -3.18 35.64 25,304 3.09 16,008 3.05 0.02 8
3 09-Jul 12.68 12.70 12.39 12.57 12.49 1.78 36.81 13,389 1.64 10,299 1.97 0.01 5
4 08-Jul 12.56 12.56 12.20 12.35 12.31 2.32 36.17 24,340 2.98 18,910 3.61 0.02 9
5 07-Jul 12.74 12.74 11.93 12.07 12.19 -2.43 35.35 19,870 2.43 13,188 2.52 0.02 7
6 04-Jul 12.47 12.47 12.28 12.37 12.37 1.23 36.23 12,363 1.51 7,292 1.39 0.01 4
7 03-Jul 12.39 12.39 12.06 12.22 12.29 0.49 35.79 43,499 5.32 32,141 6.13 0.04 16
8 02-Jul 12.21 12.68 12.00 12.16 12.28 0.16 35.61 32,979 4.03 18,867 3.60 0.02 9
9 01-Jul 12.12 12.40 12.01 12.14 12.10 0.17 35.55 35,993 4.40 27,975 5.34 0.03 14
10 30-Jun 12.66 12.66 12.00 12.12 12.23 -2.34 35.50 40,029 4.89 23,655 4.51 0.03 12
11 27-Jun 12.73 12.73 12.35 12.41 12.46 0.00 36.34 28,069 3.43 22,374 4.27 0.03 11
12 26-Jun 12.49 12.53 12.39 12.41 12.43 -0.16 36.34 8,180 1.00 6,978 1.33 0.01 3
13 25-Jun 12.12 12.60 12.12 12.43 12.43 0.73 36.40 37,350 4.57 18,667 3.56 0.02 9
14 24-Jun 12.96 13.15 12.15 12.34 12.57 -4.04 36.14 72,120 8.82 41,858 7.99 0.05 21
15 23-Jun 12.70 13.12 12.68 12.86 12.93 -0.54 37.66 24,406 2.98 9,524 1.82 0.01 5
16 20-Jun 13.18 13.44 12.70 12.93 13.06 -0.08 37.87 124,100 15.17 69,436 13.25 0.09 34
17 19-Jun 13.04 13.83 12.46 12.94 13.23 -0.15 37.90 254,732 31.14 130,799 24.96 0.17 65
18 18-Jun 12.21 13.44 12.21 12.96 12.85 5.02 37.96 128,959 15.76 68,696 13.11 0.09 34
19 17-Jun 12.01 12.51 12.00 12.34 12.28 3.78 36.14 44,872 5.48 26,574 5.07 0.03 13
20 16-Jun 11.86 12.14 11.75 11.89 11.88 0.34 34.82 39,966 4.89 24,416 4.66 0.03 12
21 13-Jun 12.85 12.85 11.50 11.85 11.99 -4.36 34.70 111,355 13.61 57,244 10.92 0.07 28
22 12-Jun 13.17 14.30 12.15 12.39 12.88 -5.92 36.29 173,483 21.21 66,830 12.75 0.09 33
23 11-Jun 12.80 13.39 12.78 13.17 13.13 3.29 38.57 181,398 22.17 135,845 25.92 0.18 67
24 10-Jun 12.45 14.10 12.01 12.75 13.38 8.33 37.34 881,921 107.80 346,124 66.05 0.46 172
25 09-Jun 11.14 12.00 11.14 11.77 11.64 5.66 34.47 41,538 5.08 34,584 6.60 0.04 17
26 06-Jun 11.37 11.95 11.02 11.14 11.43 0.72 32.63 58,150 7.11 35,942 6.86 0.04 18
27 05-Jun 11.50 11.50 11.02 11.06 11.12 -0.98 32.39 10,258 1.25 6,841 1.31 0.01 3
28 04-Jun 11.47 11.47 11.02 11.17 11.26 0.27 32.71 12,937 1.58 9,389 1.79 0.01 5
29 03-Jun 11.77 11.77 11.11 11.14 11.34 -0.98 32.63 20,909 2.56 17,935 3.42 0.02 9
30 02-Jun 11.40 11.44 11.11 11.25 11.29 1.90 32.95 18,308 2.24 12,343 2.36 0.01 6
31 30-May 11.41 11.83 10.81 11.04 11.33 -0.18 32.33 107,973 13.20 65,118 12.43 0.07 32
32 29-May 11.29 11.47 10.98 11.06 11.17 -3.41 32.39 34,390 4.20 25,668 4.90 0.03 13
33 28-May 11.58 11.58 10.78 11.45 11.42 2.88 33.53 73,973 9.04 55,038 10.50 0.06 27
34 27-May 11.00 11.65 10.56 11.13 10.96 3.15 32.60 80,479 9.84 61,015 11.64 0.07 30
35 26-May 11.00 11.00 10.70 10.79 10.84 1.31 31.60 29,285 3.58 18,726 3.57 0.02 9
36 23-May 10.55 10.75 10.51 10.65 10.68 0.95 31.19 22,721 2.78 17,771 3.39 0.02 9
37 22-May 10.30 10.81 10.24 10.55 10.54 -0.19 30.90 39,544 4.83 20,146 3.84 0.02 10
38 21-May 10.23 10.94 10.23 10.57 10.56 -0.84 30.96 21,067 2.58 14,213 2.71 0.02 7
39 20-May 10.49 10.95 10.47 10.66 10.69 1.43 31.22 71,408 8.73 38,198 7.29 0.04 19
40 19-May 10.58 10.76 10.29 10.51 10.50 1.35 30.78 45,172 5.52 37,674 7.19 0.04 19
41 16-May 10.61 10.75 10.34 10.37 10.53 0.19 30.37 34,016 4.16 22,146 4.23 0.02 11
42 15-May 10.24 10.50 9.91 10.35 10.35 4.02 30.31 103,967 12.71 69,354 13.24 0.07 34
43 14-May 9.83 10.07 9.58 9.95 9.92 1.32 29.14 28,873 3.53 20,093 3.83 0.02 10
44 13-May 9.95 9.97 9.75 9.82 9.84 0.51 28.76 15,648 1.91 12,707 2.43 0.01 6
45 12-May 9.51 10.15 9.50 9.77 9.85 4.27 28.61 22,407 2.74 17,057 3.26 0.02 8
46 09-May 9.12 9.88 9.12 9.37 9.25 -1.58 27.44 28,999 3.54 22,957 4.38 0.02 11
47 08-May 9.65 9.95 9.51 9.52 9.71 0.21 27.88 13,452 1.64 8,478 1.62 0.01 4
48 07-May 10.00 10.00 9.38 9.50 9.55 -1.25 27.82 43,884 5.36 31,393 5.99 0.03 16
49 06-May 10.17 10.17 9.55 9.62 9.82 -2.24 28.17 25,874 3.16 17,766 3.39 0.02 9
50 05-May 10.19 10.19 9.82 9.84 9.87 0.41 28.82 23,619 2.89 19,393 3.70 0.02 10
51 02-May 9.62 10.18 9.62 9.80 9.84 -0.20 28.70 11,809 1.44 5,239 1.00 0.01 3
52 30-Apr 10.10 10.10 9.78 9.82 9.86 -2.00 28.76 22,321 2.73 13,032 2.49 0.01 6
53 29-Apr 10.18 10.18 9.86 10.02 9.97 0.50 29.34 16,518 2.02 11,861 2.26 0.01 6
54 28-Apr 10.00 10.10 9.73 9.97 9.89 0.10 29.20 32,594 3.98 17,364 3.31 0.02 9
55 25-Apr 10.35 10.45 9.82 9.96 10.07 -3.77 29.17 65,553 8.01 53,228 10.16 0.05 26
56 24-Apr 10.45 10.50 10.25 10.35 10.37 -1.05 30.31 64,221 7.85 46,088 8.80 0.05 23
57 23-Apr 10.75 10.97 10.40 10.46 10.61 -1.51 30.63 45,624 5.58 27,892 5.32 0.03 14
58 22-Apr 10.57 11.00 10.45 10.62 10.70 2.31 31.10 48,970 5.99 30,428 5.81 0.03 15
59 21-Apr 10.37 10.73 10.25 10.38 10.49 0.19 30.40 52,905 6.47 32,208 6.15 0.03 16
60 17-Apr 10.49 10.50 10.24 10.36 10.40 2.47 30.34 34,731 4.25 26,580 5.07 0.03 13
61 16-Apr 10.57 10.64 9.05 10.11 10.06 -2.69 29.61 133,970 16.38 69,630 13.29 0.07 35
62 15-Apr 10.34 10.73 10.34 10.39 10.48 0.78 30.43 27,993 3.42 19,231 3.67 0.02 10
63 11-Apr 10.25 10.60 10.21 10.31 10.35 1.98 30.19 43,605 5.33 26,645 5.08 0.03 13
64 09-Apr 10.64 10.64 10.11 10.11 10.14 -2.03 29.61 14,255 1.74 12,898 2.46 0.01 6
65 08-Apr 10.49 10.49 9.90 10.32 10.31 3.30 30.22 20,775 2.54 16,275 3.11 0.02 8
66 07-Apr 10.79 10.79 9.92 9.99 10.01 -4.77 29.26 26,301 3.21 23,267 4.44 0.02 12
67 04-Apr 10.92 10.92 10.16 10.49 10.40 -0.10 30.72 10,564 1.29 6,883 1.31 0.01 3

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