Taragaon Regency Hotel LimitedPrice History

TRH

Hotels And Tourism Listed Website ↗

Rs810 +7.7 ▲ 0.96%

As of Fri, Oct 02 · 02:59 PM

EPS

-35.97

P/E Ratio

-22.52

Book Value

118.71

PBV

6.82

1Y Yield

-4.14%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

TRH price summary

Over the last year, Taragaon Regency Hotel Limited (TRH) traded between Rs 681.1 (Nov 17, 2025) and Rs 853.9 (Aug 13, 2026). It last closed at Rs 810 on Oct 02, 2026, down 4.14% over the period. Average daily volume: 4,390 shares across 229 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	791.3	814.8	791.1	810	+7.7	▲ 0.96%	1,902
Oct 01, 2026	817	817	800	802.3	-10.2	▼ 1.26%	432
Sep 30, 2026	829	829	805	812.5	+4.6	▲ 0.57%	8,274
Sep 29, 2026	819	819	801.7	807.9	-2.1	▼ 0.26%	1,673
Sep 28, 2026	805	820	801	810	-3.9	▼ 0.48%	5,738
Sep 24, 2026	802.1	816.9	799	813.9	0	• 0.00%	17,450
Sep 23, 2026	810	815.5	803	813.9	+3.9	▲ 0.48%	14,369
Sep 22, 2026	813.9	813.9	800	810	+6.8	▲ 0.85%	5,213
Sep 18, 2026	790.3	811	790.3	803.2	+2	▲ 0.25%	10,741
Sep 17, 2026	825	825	801.2	801.2	-8.8	▼ 1.09%	7,411
Sep 16, 2026	787.2	815	787.2	810	-1	▼ 0.12%	3,025
Sep 15, 2026	838	838	802	811	+12	▲ 1.50%	14,618
Sep 14, 2026	781	823.9	776	799	+23	▲ 2.96%	13,042
Sep 11, 2026	788	790	775.3	776	+5	▲ 0.65%	1,281
Sep 10, 2026	775	785	765.2	771	+6	▲ 0.78%	829
Sep 09, 2026	795	805	763	765	-33	▼ 4.14%	17,561
Sep 07, 2026	787	800	771.5	798	+8	▲ 1.01%	7,293
Sep 03, 2026	809.9	809.9	775	790	-9	▼ 1.13%	4,149
Sep 02, 2026	766.3	810	766.3	799	+9	▲ 1.14%	14,870
Sep 01, 2026	790	790	776	790	0	• 0.00%	50
Aug 31, 2026	796	812	777	790	-28	▼ 3.42%	26,643
Aug 27, 2026	800	818	782.1	818	+15	▲ 1.87%	3,953
Aug 26, 2026	794	803	791	803	+9	▲ 1.13%	764
Aug 25, 2026	803.3	817	789.1	794	-8	▼ 1.00%	15,119
Aug 24, 2026	820	820	801.1	802	-10.1	▼ 1.24%	1,087
Aug 21, 2026	805	835	805	812.1	-2.9	▼ 0.36%	6,074
Aug 20, 2026	800	815	792	815	+13	▲ 1.62%	7,205
Aug 19, 2026	808	810	802	802	+3	▲ 0.38%	970
Aug 18, 2026	830	830	797	799	-26	▼ 3.15%	6,363
Aug 17, 2026	816	825	805	825	-15	▼ 1.79%	17,444
Aug 14, 2026	838	842	812	840	+5	▲ 0.60%	9,178
Aug 13, 2026	825	853.9	825	835	+10	▲ 1.21%	7,467
Aug 12, 2026	799	844	797	825	+29.9	▲ 3.76%	8,206
Aug 11, 2026	783.1	800	783.1	795.1	+3.1	▲ 0.39%	11,635
Aug 10, 2026	789	793.5	783.1	792	+2	▲ 0.25%	2,207
Aug 07, 2026	792	796	790	790	-2	▼ 0.25%	2,221
Aug 06, 2026	779	794	779	792	+3	▲ 0.38%	4,398
Aug 05, 2026	784.8	789	778	789	0	• 0.00%	3,494
Aug 04, 2026	765.1	789	765	789	+3	▲ 0.38%	623
Aug 03, 2026	772.1	790	772	786	+4	▲ 0.51%	1,446
Jul 31, 2026	770.1	788	769.3	782	-3.9	▼ 0.50%	1,222
Jul 30, 2026	771.2	786	771.2	785.9	+15.5	▲ 2.01%	788
Jul 29, 2026	780	780	770	770.4	-9.6	▼ 1.23%	544
Jul 28, 2026	770	780	770	780	+9	▲ 1.17%	800
Jul 27, 2026	785	785	770	771	-14	▼ 1.78%	767
Jul 24, 2026	785	792	776	785	-6.7	▼ 0.85%	270
Jul 23, 2026	793	793	775	791.7	-1.3	▼ 0.16%	827
Jul 22, 2026	799	801.9	773.1	793	+5	▲ 0.63%	2,520
Jul 21, 2026	788.1	788.1	767	788	-1.9	▼ 0.24%	3,391
Jul 20, 2026	768	799	766	789.9	+9.9	▲ 1.27%	1,480
Jul 17, 2026	767.1	801.9	766.1	780	-5	▼ 0.64%	2,081
Jul 16, 2026	760.1	785	760	785	+19	▲ 2.48%	1,675
Jul 14, 2026	752	775	752	766	-8	▼ 1.03%	10,226
Jul 13, 2026	783	787.9	766	774	-1	▼ 0.13%	1,982
Jul 10, 2026	780	780	766	775	+5	▲ 0.65%	16,690
Jul 09, 2026	780.1	780.1	767.1	770	-6	▼ 0.77%	1,951
Jul 08, 2026	772.1	776	768.1	776	-4	▼ 0.51%	1,503
Jul 07, 2026	772	780	770	780	+7.5	▲ 0.97%	447
Jul 06, 2026	770	773.1	770	772.5	-10.5	▼ 1.34%	765
Jul 03, 2026	770	783	770	783	+13	▲ 1.69%	465
Jul 01, 2026	770	772	766.5	770	+5	▲ 0.65%	1,595
Jun 30, 2026	760	767	760	765	-6	▼ 0.78%	1,605
Jun 29, 2026	769	784	769	771	+5	▲ 0.65%	3,051
Jun 26, 2026	766	772	766	766	0	• 0.00%	491
Jun 25, 2026	751.2	770	751.2	766	+5.3	▲ 0.70%	625
Jun 24, 2026	761.5	770	760	760.7	-7.4	▼ 0.96%	2,586
Jun 23, 2026	772.3	774.9	768.1	768.1	-4.1	▼ 0.53%	3,924
Jun 22, 2026	761	783	761	772.2	+6.5	▲ 0.85%	2,271
Jun 19, 2026	770	788	764.4	765.7	-4.3	▼ 0.56%	2,216
Jun 18, 2026	770	773.9	770	770	-3.1	▼ 0.40%	658
Jun 17, 2026	734	790	734	773.1	+0.8	▲ 0.10%	2,006
Jun 16, 2026	780	797.2	765	772.3	-1.7	▼ 0.22%	2,585
Jun 15, 2026	777	783.9	762	774	-6	▼ 0.77%	1,301
Jun 12, 2026	762.1	786.9	762.1	780	+11	▲ 1.43%	5,295
Jun 11, 2026	770	770	769	769	-1	▼ 0.13%	300
Jun 10, 2026	761	770	755.2	770	+9	▲ 1.18%	1,882
Jun 09, 2026	760	765	759	761	+5.9	▲ 0.78%	8,796
Jun 08, 2026	770	770	755.1	755.1	-14.9	▼ 1.94%	85
Jun 05, 2026	741	770	741	770	+7	▲ 0.92%	2,202
Jun 04, 2026	756	775	756	763	-4.5	▼ 0.59%	570
Jun 03, 2026	769	774	767.3	767.5	-2.5	▼ 0.32%	1,922
Jun 02, 2026	751.5	770	751.5	770	+3	▲ 0.39%	665
Jun 01, 2026	768	770	760	767	+6	▲ 0.79%	5,898
May 27, 2026	751	774	751	761	-4	▼ 0.52%	2,428
May 26, 2026	763	765	760	765	+3	▲ 0.39%	2,471
May 25, 2026	753	765	753	762	+6.8	▲ 0.90%	726
May 22, 2026	750	760	750	755.2	+2.6	▲ 0.35%	1,377
May 21, 2026	780	780	752	752.6	-17.4	▼ 2.26%	442
May 20, 2026	765	770	764	770	+5	▲ 0.65%	689
May 19, 2026	755	765	755	765	-0.1	▼ 0.01%	1,596
May 18, 2026	769	770	752	765.1	+0.1	▲ 0.01%	926
May 15, 2026	751	765	751	765	+14	▲ 1.86%	1,836
May 14, 2026	770	770	747	751	-10.2	▼ 1.34%	754
May 13, 2026	760	768	760	761.2	+1.2	▲ 0.16%	920
May 12, 2026	753.1	761	753.1	760	-11.8	▼ 1.53%	1,295
May 11, 2026	756	771.8	756	771.8	+18.7	▲ 2.48%	331
May 08, 2026	752	760	752	753.1	-8.9	▼ 1.17%	1,660
May 07, 2026	740	762	740	762	0	• 0.00%	1,036
May 06, 2026	740	783	740	762	+24.9	▲ 3.38%	2,247
May 05, 2026	745	770	734	737.1	-9.9	▼ 1.33%	4,920
May 04, 2026	740	747	730.1	747	+11.5	▲ 1.56%	3,747
Apr 30, 2026	735.1	738.2	735	735.5	-7.6	▼ 1.02%	1,155
Apr 29, 2026	735	750	735	743.1	-2	▼ 0.27%	2,051
Apr 28, 2026	748	770	745.1	745.1	-2.9	▼ 0.39%	1,835
Apr 27, 2026	752	755	742.5	748	-4	▼ 0.53%	1,485
Apr 24, 2026	746	753	731	752	+6	▲ 0.80%	401
Apr 23, 2026	750	752	742	746	-3.9	▼ 0.52%	1,045
Apr 22, 2026	751.2	755	740	749.9	-3.1	▼ 0.41%	676
Apr 21, 2026	751	757	751	753	+3	▲ 0.40%	1,528
Apr 20, 2026	751.1	751.1	750	750	-1	▼ 0.13%	300
Apr 17, 2026	752	765	750	751	+1	▲ 0.13%	7,567
Apr 16, 2026	757	760	750	750	-15	▼ 1.96%	4,282
Apr 15, 2026	770	773	760	765	+9.1	▲ 1.20%	3,068
Apr 13, 2026	760	760	750.4	755.9	-9.1	▼ 1.19%	664
Apr 10, 2026	756.2	765	756.2	765	-1	▼ 0.13%	1,137
Apr 09, 2026	750.2	770	750.2	766	+12.9	▲ 1.71%	2,834
Apr 08, 2026	772	773	750	753.1	-4.9	▼ 0.65%	14,198
Apr 07, 2026	770	770.2	746.1	758	+2.9	▲ 0.38%	4,884
Apr 06, 2026	736.3	765	736.3	755.1	+5.1	▲ 0.68%	3,018
Apr 05, 2026	755	760	740.3	750	-15	▼ 1.96%	8,927
Apr 02, 2026	767	770	755	765	-1.2	▼ 0.16%	1,804
Apr 01, 2026	770	782	760	766.2	-4.9	▼ 0.64%	3,315
Mar 31, 2026	766	780.1	761.4	771.1	+4.9	▲ 0.64%	4,626
Mar 30, 2026	765	781	757	766.2	+0.2	▲ 0.03%	4,655
Mar 29, 2026	785	785	750	766	-19	▼ 2.42%	19,920
Mar 26, 2026	789	795	782.5	785	-7	▼ 0.88%	1,696
Mar 25, 2026	792	811	790.3	792	-6	▼ 0.75%	7,413
Mar 24, 2026	813	813	791	798	+0.5	▲ 0.06%	399
Mar 23, 2026	808.8	808.8	790	797.5	+2.5	▲ 0.31%	5,459
Mar 22, 2026	787	795	785	795	+19	▲ 2.45%	9,383
Mar 19, 2026	775	790.5	775	776	+13	▲ 1.70%	2,877
Mar 17, 2026	765	775	761.3	763	-7	▼ 0.91%	1,513
Mar 16, 2026	771	771	765.3	770	+3.5	▲ 0.46%	2,240
Mar 15, 2026	786	786	766.5	766.5	-4.6	▼ 0.60%	1,867
Mar 12, 2026	768.9	784	768.9	771.1	-8.9	▼ 1.14%	2,446
Mar 11, 2026	771	790	771	780	-3.4	▼ 0.43%	6,348
Mar 10, 2026	785	800	775	783.4	+13.4	▲ 1.74%	15,332
Mar 09, 2026	785	785	770	770	+0.3	▲ 0.04%	290
Mar 03, 2026	777	777	754	769.7	+6.7	▲ 0.88%	753
Mar 01, 2026	741.3	763	741.3	763	+7.7	▲ 1.02%	2,350
Feb 26, 2026	750.7	765	750	755.3	+0.3	▲ 0.04%	2,214
Feb 25, 2026	750	755	745.1	755	+8	▲ 1.07%	2,192
Feb 24, 2026	740	747	735	747	+7	▲ 0.95%	760
Feb 23, 2026	733.1	745	733	740	-7.9	▼ 1.06%	4,178
Feb 22, 2026	757.8	757.8	740	747.9	+4.9	▲ 0.66%	1,834
Feb 17, 2026	745	745	740	743	-7	▼ 0.93%	1,978
Feb 16, 2026	748.1	752	748	750	-7	▼ 0.92%	3,757
Feb 12, 2026	766	766	750	757	+6	▲ 0.80%	2,019
Feb 11, 2026	742	756	742	751	+9	▲ 1.21%	1,666
Feb 10, 2026	742.5	748	740	742	-6	▼ 0.80%	2,870
Feb 09, 2026	750	755	748	748	-14	▼ 1.84%	2,322
Feb 08, 2026	764.1	777.5	751	762	-2	▼ 0.26%	3,228
Feb 05, 2026	755.1	768	755.1	764	+3.8	▲ 0.50%	2,202
Feb 04, 2026	756.1	775	756.1	760.2	-3.8	▼ 0.50%	3,624
Feb 03, 2026	754	784	742.1	764	+22.9	▲ 3.09%	10,012
Feb 02, 2026	753	754	739.5	741.1	-5	▼ 0.67%	3,203
Feb 01, 2026	740	757	740	746.1	-7.9	▼ 1.05%	4,091
Jan 29, 2026	753.9	773	752	754	+0.1	▲ 0.01%	3,828
Jan 28, 2026	742	754.9	736.1	753.9	+11.8	▲ 1.59%	2,213
Jan 27, 2026	746.5	772	740	742.1	-15.9	▼ 2.10%	5,374
Jan 26, 2026	763.2	774	754	758	-2.1	▼ 0.28%	5,480
Jan 25, 2026	773.1	778	760	760.1	+2.1	▲ 0.28%	4,420
Jan 22, 2026	760.2	762	746.1	758	-15	▼ 1.94%	4,363
Jan 21, 2026	780	780	767.4	773	-10	▼ 1.28%	4,463
Jan 20, 2026	742.5	783.9	742.5	783	+46.7	▲ 6.34%	12,659
Jan 18, 2026	728	736.3	720	736.3	+16.3	▲ 2.26%	5,820
Jan 14, 2026	712	720	710.1	720	+6.5	▲ 0.91%	3,660
Jan 13, 2026	716.1	722.9	710	713.5	-2	▼ 0.28%	1,835
Jan 12, 2026	720.1	720.1	715.1	715.5	-7.5	▼ 1.04%	2,638
Jan 08, 2026	708.1	727.9	708.1	723	+3	▲ 0.42%	1,721
Jan 07, 2026	726	730	720	720	0	• 0.00%	3,160
Jan 06, 2026	719	729.9	719	720	+5	▲ 0.70%	3,533
Jan 05, 2026	710	717.8	702.4	715	+5	▲ 0.70%	3,571
Jan 04, 2026	710	710	699	710	0	• 0.00%	2,126
Jan 01, 2026	705	710.9	704	710	+4.9	▲ 0.69%	1,115
Dec 31, 2025	709	715	705	705.1	-3.9	▼ 0.55%	2,206
Dec 29, 2025	719	719	705	709	+2.9	▲ 0.41%	272
Dec 28, 2025	698	710	698	706.1	-1.9	▼ 0.27%	1,732
Dec 24, 2025	718.6	718.6	699	708	+2	▲ 0.28%	1,080
Dec 23, 2025	708.5	708.5	692	706	+7	▲ 1.00%	958
Dec 22, 2025	700	714	696	699	-11	▼ 1.55%	2,731
Dec 21, 2025	718	718	700	710	-8	▼ 1.11%	4,237
Dec 18, 2025	712	720	704	718	+11.4	▲ 1.61%	4,702
Dec 17, 2025	709	713	705	706.6	-2.4	▼ 0.34%	2,000
Dec 16, 2025	706	710	698.1	709	+4	▲ 0.57%	2,327
Dec 15, 2025	700	705	689	705	+4	▲ 0.57%	6,427
Dec 14, 2025	705	709	691.1	701	-1	▼ 0.14%	2,454
Dec 11, 2025	685.2	707.9	685.1	702	+5.7	▲ 0.82%	1,500
Dec 10, 2025	700	702	686	696.3	-10.6	▼ 1.50%	2,895
Dec 09, 2025	713.9	713.9	700	706.9	+6.9	▲ 0.99%	2,865
Dec 08, 2025	704	704	696.1	700	-3.1	▼ 0.44%	2,351
Dec 07, 2025	703.5	707	702.1	703.1	-0.9	▼ 0.13%	3,948
Dec 03, 2025	706.4	708	700	704	-5.9	▼ 0.83%	2,976
Dec 02, 2025	706	715	705	709.9	-8.8	▼ 1.22%	2,525
Dec 01, 2025	719.9	719.9	711.1	718.7	+8.7	▲ 1.23%	2,740
Nov 30, 2025	716	730	710	710	-17.5	▼ 2.41%	6,491
Nov 27, 2025	715.1	734	715	727.5	+4.5	▲ 0.62%	12,697
Nov 26, 2025	718.1	724.9	714	723	+5	▲ 0.70%	3,769
Nov 25, 2025	705	722	702.2	718	+13	▲ 1.84%	5,086
Nov 24, 2025	705	705	693.1	705	+10	▲ 1.44%	6,902
Nov 23, 2025	695	706	692	695	+2	▲ 0.29%	5,566
Nov 20, 2025	694	695	685	693	+5.8	▲ 0.84%	5,768
Nov 19, 2025	696	696	687.2	687.2	-7.8	▼ 1.12%	3,259
Nov 18, 2025	695	700	682	695	+8.1	▲ 1.18%	4,705
Nov 17, 2025	695	695	681.1	686.9	-8.1	▼ 1.17%	4,139
Nov 16, 2025	700	701	695	695	-7	▼ 1.00%	5,093
Nov 13, 2025	699.9	707	699.8	702	+1	▲ 0.14%	6,212
Nov 12, 2025	710.4	710.4	699.9	701	-9.1	▼ 1.28%	11,373
Nov 11, 2025	708	714.5	708	710.1	-3.9	▼ 0.55%	5,519
Nov 10, 2025	725	725	707.2	714	+2.8	▲ 0.39%	3,404
Nov 09, 2025	731.3	731.3	710	711.2	-5.8	▼ 0.81%	4,743
Nov 06, 2025	703.7	729.8	703.7	717	-1	▼ 0.14%	8,012
Nov 05, 2025	720	725	715	718	-6	▼ 0.83%	8,035
Nov 04, 2025	719.1	737	719.1	724	-9.7	▼ 1.32%	9,178
Nov 03, 2025	719.1	748	716.1	733.7	+8.9	▲ 1.23%	14,914
Nov 02, 2025	720	733.9	711.1	724.8	+4.8	▲ 0.67%	15,084
Oct 30, 2025	725.2	740	711	720	-19.9	▼ 2.69%	11,132
Oct 29, 2025	730	750	730	739.9	+4.9	▲ 0.67%	8,954
Oct 28, 2025	725.5	752	701.3	735	-4	▼ 0.54%	24,734
Oct 26, 2025	780.1	780.1	716.4	739	-57	▼ 7.16%	27,892
Oct 19, 2025	810	814	796	796	-11.9	▼ 1.47%	1,107
Oct 16, 2025	800	808.6	793	807.9	-6.9	▼ 0.85%	2,479
Oct 15, 2025	805	816	800.1	814.8	-1.2	▼ 0.15%	2,174
Oct 14, 2025	820	828.9	809.1	816	-0.7	▼ 0.09%	1,296
Oct 13, 2025	801	816.7	799.1	816.7	+15.7	▲ 1.96%	3,216
Oct 12, 2025	812	815	796	801	-26	▼ 3.14%	3,924
Oct 09, 2025	830	845	807.1	827	+8	▲ 0.98%	6,317
Oct 08, 2025	835	835	813	819	-26	▼ 3.08%	3,029
Oct 07, 2025	840	850	823.2	845	—	—	7,591

Taragaon Regency Hotel LimitedPrice History

Price Chart

TRH price summary

Daily Prices · last 1 year

More Hotels And Tourism companies