TAJGVK Hotels & Resorts Limited - TAJGVK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	415	410.85	410.85	415.7	409	89,929
October 23, 2025	414	411.3	411.3	415.25	409.9	107,226
October 21, 2025	414.9	411.25	411.25	415.6	399	85,641
October 20, 2025	410	409.3	409.3	414.9	402.2	277,844
October 17, 2025	412.8	408.75	408.75	414.8	408	75,710
October 16, 2025	410.5	414.95	414.95	416	410.2	76,130
October 15, 2025	418.45	409.6	409.6	418.45	407.25	295,136
October 14, 2025	419.95	415.8	415.8	419.95	411.05	112,725
October 13, 2025	413.85	419.1	419.1	420.95	411.45	202,814
October 10, 2025	420.35	413.85	413.85	422.75	412.3	190,625
October 09, 2025	423.25	420.35	420.35	425.8	418.2	113,712
October 08, 2025	433.6	424.25	424.25	433.6	422.7	139,432
October 07, 2025	431	433.6	433.6	438	424.55	319,416
October 06, 2025	431	430.1	430.1	435.05	426	259,570
October 03, 2025	419.8	427.9	427.9	429	415.55	398,855
October 01, 2025	417.4	416.85	416.85	417.85	410.5	128,380
September 30, 2025	413.05	413.55	413.55	415	408.5	126,720
September 29, 2025	412.5	412.7	412.7	415	408	164,731
September 26, 2025	418.5	412.95	412.95	418.7	410.1	236,723
September 25, 2025	423	418.8	418.8	426.25	415.3	214,903
September 24, 2025	427.55	422.4	422.4	432.05	421.65	211,052
September 23, 2025	435.5	428.85	428.85	450	427.5	799,060
September 22, 2025	431.9	429.35	429.35	435	425.1	201,724
September 19, 2025	428.85	430.05	430.05	432.25	425.65	189,773
September 18, 2025	428.2	428.85	428.85	436.35	427.2	266,672
September 17, 2025	435.2	429.7	429.7	438	427.7	237,095
September 16, 2025	437	433.05	433.05	440.85	431.5	632,566
September 15, 2025	433	434.35	434.35	436.9	428.55	387,830
September 12, 2025	446.1	432.25	432.25	452.7	429	839,076
September 11, 2025	451.2	443.4	443.4	458.4	441	609,552
September 10, 2025	469.05	457.3	457.3	476.85	455.45	1.32M
September 09, 2025	480	485.05	485.05	512.65	480	5.97M
September 08, 2025	450.15	467.55	467.55	476	450.15	1.34M
September 05, 2025	437.9	441.75	441.75	447.7	431.15	265,351
September 04, 2025	437.85	437.95	437.95	443.7	429.8	318,368
September 03, 2025	431.6	432.1	432.1	444.35	431.1	451,343
September 02, 2025	412.9	430.75	430.75	438.4	406.75	1.8M
September 01, 2025	410.05	408.7	408.7	413.4	403.5	252,454
August 29, 2025	416.55	408.75	408.75	419.95	407.7	219,632
August 28, 2025	420.05	413.6	413.6	422.8	411.55	144,151
August 26, 2025	433.8	422.45	422.45	437.25	420.25	126,828
August 25, 2025	444.7	433.8	433.8	445.5	431.55	206,271
August 22, 2025	445.35	439.15	439.15	453	432.1	455,283
August 21, 2025	456	445.35	445.35	456.1	442	359,902
August 20, 2025	435.6	451.7	451.7	454.35	430.15	1.06M
August 19, 2025	417.95	435.6	435.6	438	415	596,856
August 18, 2025	408.8	414.45	414.45	418.15	404.9	199,931
August 14, 2025	415	402.2	402.2	417.1	399.1	170,649
August 13, 2025	404.15	417.3	417.3	422.7	404	147,475
August 12, 2025	408.8	403.75	403.75	414.7	402	107,637
August 11, 2025	408	408.5	408.5	413.1	405.1	144,493
August 08, 2025	411	408.8	408.8	415	408	107,354
August 07, 2025	413	411.85	411.85	417.1	405.35	128,568
August 06, 2025	426	415.35	415.35	429.4	411.3	156,927
August 05, 2025	433.7	422.6	422.6	438.75	421.15	264,442
August 04, 2025	420	432.2	432.2	436.7	417.05	592,814
August 01, 2025	411.45	417.2	417.2	439.7	408.05	1.35M
July 31, 2025	410.05	411.45	411.45	416.1	407.1	72,399
July 30, 2025	412	415.75	415.75	417	409.25	104,684
July 29, 2025	411.4	411.95	411.95	415.5	404.7	90,628

TAJGVK Hotels & Resorts Limited (TAJGVK.NS) NSE