Taragaon Regency Hotel Limited

TRH

Hotels And TourismListedWebsite

Rs807.9▼ -2.1 (0.26%)

As of Sep 29, 2026 · 02:52

EPS -35.97

P/E Ratio -22.46

Book Value 118.71

PBV 6.81

1Y Yield -4.39%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
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%	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	▲ 1.5%	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%	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%	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	▲ 0.6%	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%	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	▼ 0.5%	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%	491
Jun 25, 2026	751.2	770	751.2	766	+5.3	▲ 0.7%	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	▼ 0.4%	658
Jun 17, 2026	734	790	734	773.1	+0.8	▲ 0.1%	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	▲ 0.9%	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%	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	▲ 0.8%	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	▲ 0.4%	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	▲ 1.2%	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	▲ 1.7%	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	▼ 0.6%	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	▲ 0.8%	2,019
Feb 11, 2026	742	756	742	751	+9	▲ 1.21%	1,666
Feb 10, 2026	742.5	748	740	742	-6	▼ 0.8%	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	▲ 0.5%	2,202
Feb 04, 2026	756.1	775	756.1	760.2	-3.8	▼ 0.5%	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	▼ 2.1%	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%	3,160
Jan 06, 2026	719	729.9	719	720	+5	▲ 0.7%	3,533
Jan 05, 2026	710	717.8	702.4	715	+5	▲ 0.7%	3,571
Jan 04, 2026	710	710	699	710	+0	0%	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%	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	▼ 1.5%	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	▲ 0.7%	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%	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