Stockint.com

Loading a wholistic market research tool


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

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 17.98 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 29-Aug-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 / 68.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.5 / 9.3 Month: 13.89 / 10.31 Week: 11.95 / 11.25 Day: 12.33 / 11.77 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.33 12.33 11.77 11.85 11.90 -0.08 34.70 37,258 5.13 27,879 6.49 0.03 14
2 26-Aug 12.16 12.38 11.80 11.86 11.99 -2.39 34.73 88,420 12.17 74,222 17.27 0.09 37
3 25-Aug 11.57 12.59 11.50 12.15 12.11 5.47 35.58 672,370 92.54 329,949 76.79 0.40 164
4 22-Aug 11.75 11.75 10.90 11.52 11.47 1.50 33.74 43,263 5.95 26,303 6.12 0.03 13
5 21-Aug 11.89 11.89 11.20 11.35 11.51 -3.73 33.24 68,716 9.46 33,486 7.79 0.04 17
6 20-Aug 11.85 11.90 11.60 11.79 11.76 1.38 34.53 42,321 5.82 28,296 6.59 0.03 14
7 19-Aug 11.48 11.77 11.48 11.63 11.62 1.31 34.06 14,619 2.01 9,849 2.29 0.01 5
8 18-Aug 11.90 11.90 11.45 11.48 11.63 0.97 33.62 34,810 4.79 28,869 6.72 0.03 14
9 14-Aug 11.80 11.80 11.25 11.37 11.57 -2.07 33.30 38,620 5.32 33,653 7.83 0.04 17
10 13-Aug 11.80 11.95 11.52 11.61 11.67 -0.94 34.00 15,567 2.14 10,183 2.37 0.01 5
11 12-Aug 11.69 11.86 11.60 11.72 11.77 0.86 34.32 7,265 1.00 4,296 1.00 0.01 2
12 11-Aug 11.72 11.91 11.35 11.62 11.68 1.13 34.03 22,677 3.12 10,199 2.37 0.01 5
13 08-Aug 11.90 12.50 11.26 11.49 12.01 0.88 33.65 218,460 30.07 75,783 17.64 0.09 38
14 07-Aug 11.36 11.90 11.21 11.39 11.51 -0.26 33.36 24,368 3.35 11,936 2.78 0.01 6
15 06-Aug 11.84 11.84 11.21 11.42 11.46 -1.81 33.45 34,155 4.70 13,552 3.15 0.02 7
16 05-Aug 12.07 12.07 11.53 11.63 11.73 0.09 34.06 15,546 2.14 10,161 2.36 0.01 5
17 04-Aug 11.50 12.06 11.50 11.62 11.70 -0.60 34.03 27,756 3.82 21,955 5.11 0.03 11
18 01-Aug 11.61 12.17 11.61 11.69 11.77 -0.93 34.24 29,512 4.06 23,780 5.53 0.03 12
19 31-Jul 11.90 12.13 11.73 11.80 11.96 0.77 34.56 15,698 2.16 5,997 1.40 0.01 3
20 30-Jul 12.38 12.40 11.50 11.71 11.79 -3.54 34.29 31,259 4.30 16,440 3.83 0.02 8
21 29-Jul 11.50 12.44 11.34 12.14 11.96 7.34 35.55 45,887 6.32 25,344 5.90 0.03 13
22 28-Jul 12.59 12.59 10.31 11.31 11.70 -7.67 33.12 345,020 47.48 137,016 31.89 0.16 68
23 25-Jul 12.68 12.99 12.05 12.25 12.51 -3.39 35.88 83,517 11.49 64,468 15.00 0.08 32
24 24-Jul 12.81 13.48 12.36 12.68 12.94 -2.08 37.14 70,481 9.70 33,888 7.89 0.04 17
25 23-Jul 13.34 13.48 12.77 12.95 13.08 -1.75 37.93 137,665 18.95 65,422 15.23 0.09 32
26 22-Jul 12.13 13.89 11.89 13.18 12.90 11.32 38.60 802,126 110.39 372,456 86.68 0.48 185
27 21-Jul 12.01 12.23 11.70 11.84 11.96 -1.42 34.68 10,684 1.47 7,062 1.64 0.01 4
28 18-Jul 12.45 12.45 11.89 12.01 12.05 0.17 35.17 20,692 2.85 14,081 3.28 0.02 7
29 17-Jul 12.45 12.45 11.90 11.99 12.09 -0.08 35.11 11,985 1.65 8,893 2.07 0.01 4
30 16-Jul 11.70 12.22 11.70 12.00 11.99 0.67 35.00 35,676 4.91 21,468 5.00 0.03 11
31 15-Jul 12.00 12.23 11.84 11.92 11.98 -0.75 34.91 38,647 5.32 22,589 5.26 0.03 11
32 14-Jul 12.50 12.50 11.84 12.01 12.07 0.92 35.17 16,180 2.23 10,151 2.36 0.01 5
33 11-Jul 12.69 12.69 11.66 11.90 12.02 -2.22 34.85 28,700 3.95 18,275 4.25 0.02 9
34 10-Jul 12.57 12.61 12.15 12.17 12.33 -3.18 35.64 25,304 3.48 16,008 3.73 0.02 8
35 09-Jul 12.68 12.70 12.39 12.57 12.49 1.78 36.81 13,389 1.84 10,299 2.40 0.01 5
36 08-Jul 12.56 12.56 12.20 12.35 12.31 2.32 36.17 24,340 3.35 18,910 4.40 0.02 9
37 07-Jul 12.74 12.74 11.93 12.07 12.19 -2.43 35.35 19,870 2.73 13,188 3.07 0.02 7
38 04-Jul 12.47 12.47 12.28 12.37 12.37 1.23 36.23 12,363 1.70 7,292 1.70 0.01 4
39 03-Jul 12.39 12.39 12.06 12.22 12.29 0.49 35.79 43,499 5.99 32,141 7.48 0.04 16
40 02-Jul 12.21 12.68 12.00 12.16 12.28 0.16 35.61 32,979 4.54 18,867 4.39 0.02 9
41 01-Jul 12.12 12.40 12.01 12.14 12.10 0.17 35.55 35,993 4.95 27,975 6.51 0.03 14
42 30-Jun 12.66 12.66 12.00 12.12 12.23 -2.34 35.50 40,029 5.51 23,655 5.51 0.03 12
43 27-Jun 12.73 12.73 12.35 12.41 12.46 0.00 36.34 28,069 3.86 22,374 5.21 0.03 11
44 26-Jun 12.49 12.53 12.39 12.41 12.43 -0.16 36.34 8,180 1.13 6,978 1.62 0.01 3
45 25-Jun 12.12 12.60 12.12 12.43 12.43 0.73 36.40 37,350 5.14 18,667 4.34 0.02 9
46 24-Jun 12.96 13.15 12.15 12.34 12.57 -4.04 36.14 72,120 9.93 41,858 9.74 0.05 21
47 23-Jun 12.70 13.12 12.68 12.86 12.93 -0.54 37.66 24,406 3.36 9,524 2.22 0.01 5
48 20-Jun 13.18 13.44 12.70 12.93 13.06 -0.08 37.87 124,100 17.08 69,436 16.16 0.09 34
49 19-Jun 13.04 13.83 12.46 12.94 13.23 -0.15 37.90 254,732 35.06 130,799 30.44 0.17 65
50 18-Jun 12.21 13.44 12.21 12.96 12.85 5.02 37.96 128,959 17.75 68,696 15.99 0.09 34
51 17-Jun 12.01 12.51 12.00 12.34 12.28 3.78 36.14 44,872 6.18 26,574 6.18 0.03 13
52 16-Jun 11.86 12.14 11.75 11.89 11.88 0.34 34.82 39,966 5.50 24,416 5.68 0.03 12
53 13-Jun 12.85 12.85 11.50 11.85 11.99 -4.36 34.70 111,355 15.33 57,244 13.32 0.07 28
54 12-Jun 13.17 14.30 12.15 12.39 12.88 -5.92 36.29 173,483 23.88 66,830 15.55 0.09 33
55 11-Jun 12.80 13.39 12.78 13.17 13.13 3.29 38.57 181,398 24.97 135,845 31.61 0.18 67
56 10-Jun 12.45 14.10 12.01 12.75 13.38 8.33 37.34 881,921 121.38 346,124 80.55 0.46 172
57 09-Jun 11.14 12.00 11.14 11.77 11.64 5.66 34.47 41,538 5.72 34,584 8.05 0.04 17
58 06-Jun 11.37 11.95 11.02 11.14 11.43 0.72 32.63 58,150 8.00 35,942 8.36 0.04 18
59 05-Jun 11.50 11.50 11.02 11.06 11.12 -0.98 32.39 10,258 1.41 6,841 1.59 0.01 3
60 04-Jun 11.47 11.47 11.02 11.17 11.26 0.27 32.71 12,937 1.78 9,389 2.19 0.01 5
61 03-Jun 11.77 11.77 11.11 11.14 11.34 -0.98 32.63 20,909 2.88 17,935 4.17 0.02 9
62 02-Jun 11.40 11.44 11.11 11.25 11.29 1.90 32.95 18,308 2.52 12,343 2.87 0.01 6
63 30-May 11.41 11.83 10.81 11.04 11.33 -0.18 32.33 107,973 14.86 65,118 15.15 0.07 32
64 29-May 11.29 11.47 10.98 11.06 11.17 -3.41 32.39 34,390 4.73 25,668 5.97 0.03 13
65 28-May 11.58 11.58 10.78 11.45 11.42 2.88 33.53 73,973 10.18 55,038 12.81 0.06 27
66 27-May 11.00 11.65 10.56 11.13 10.96 3.15 32.60 80,479 11.08 61,015 14.20 0.07 30
67 26-May 11.00 11.00 10.70 10.79 10.84 1.31 31.60 29,285 4.03 18,726 4.36 0.02 9

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