TAJGVK Hotels & Resorts Limited (TAJGVK.NS) NSE
293.75
-8.1(-2.68%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
293.75
-8.1(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 308.8 | 308.25 | 308.25 | 316 | 306 | 125,936 |
| March 18, 2026 | 303 | 314.15 | 314.15 | 318.25 | 303 | 223,352 |
| March 17, 2026 | 299.9 | 303.85 | 303.85 | 306.9 | 299 | 103,567 |
| March 16, 2026 | 302 | 300.3 | 300.3 | 306.7 | 290 | 210,277 |
| March 13, 2026 | 305 | 302.85 | 302.85 | 305.7 | 297.35 | 137,965 |
| March 12, 2026 | 306.05 | 304.75 | 304.75 | 309 | 296 | 185,152 |
| March 11, 2026 | 317.75 | 306.05 | 306.05 | 321.7 | 302 | 289,405 |
| March 10, 2026 | 322.5 | 316.4 | 316.4 | 322.9 | 315.1 | 148,062 |
| March 09, 2026 | 323.95 | 317.3 | 317.3 | 328 | 313.25 | 128,131 |
| March 06, 2026 | 331.4 | 330.95 | 330.95 | 334 | 330 | 50,243 |
| March 05, 2026 | 335 | 331.4 | 331.4 | 335.4 | 326.8 | 174,480 |
| March 02, 2026 | 350.5 | 344.8 | 344.8 | 350.5 | 336 | 159,037 |
| February 27, 2026 | 338 | 357.3 | 357.3 | 362 | 335 | 234,047 |
| February 26, 2026 | 343 | 338.9 | 338.9 | 344.75 | 337.5 | 67,195 |
| February 25, 2026 | 337 | 343.55 | 343.55 | 345.5 | 336.95 | 64,041 |
| February 24, 2026 | 341.95 | 337.75 | 337.75 | 343.8 | 333.75 | 82,554 |
| February 23, 2026 | 350.1 | 341 | 341 | 352.7 | 333.65 | 180,943 |
| February 20, 2026 | 350.95 | 350.1 | 0 | 351.85 | 346.2 | 59,618 |
| February 19, 2026 | 355.15 | 350.95 | 0 | 357.95 | 350.2 | 81,029 |
| February 18, 2026 | 352.95 | 357.45 | 0 | 359 | 352.15 | 61,128 |
| February 17, 2026 | 351.45 | 352.95 | 0 | 362.8 | 347.1 | 136,942 |
| February 16, 2026 | 352.25 | 347.65 | 0 | 359 | 346.4 | 128,530 |
| February 13, 2026 | 357.85 | 355.15 | 0 | 358 | 352.2 | 76,127 |
| February 12, 2026 | 365.75 | 359.6 | 0 | 365.75 | 357.55 | 87,507 |
| February 11, 2026 | 375.9 | 364.6 | 0 | 375.9 | 363.5 | 106,060 |
| February 10, 2026 | 377 | 374.3 | 0 | 387.6 | 371.55 | 254,808 |
| February 09, 2026 | 362.05 | 369.35 | 0 | 372.4 | 356.45 | 421,405 |
| February 06, 2026 | 369.95 | 359.35 | 0 | 370 | 358.1 | 93,071 |
| February 05, 2026 | 380 | 369.7 | 0 | 380 | 363.8 | 156,442 |
| February 04, 2026 | 370.2 | 377.9 | 0 | 383.25 | 367 | 103,235 |
| February 03, 2026 | 374 | 369.85 | 0 | 374.15 | 366.35 | 95,232 |
| February 02, 2026 | 361.35 | 360.3 | 0 | 367 | 350 | 93,704 |
| February 01, 2026 | 369.85 | 361.35 | 0 | 375.9 | 357.1 | 71,389 |
| January 30, 2026 | 360 | 368.5 | 0 | 370.45 | 357.55 | 110,637 |
| January 29, 2026 | 370.05 | 362.25 | 0 | 370.05 | 356 | 164,636 |
| January 28, 2026 | 353.95 | 368.6 | 0 | 370.1 | 350.5 | 215,620 |
| January 27, 2026 | 360 | 352.85 | 0 | 361.2 | 344.45 | 166,972 |
| January 23, 2026 | 373.95 | 356.8 | 0 | 374 | 354.9 | 172,208 |
| January 22, 2026 | 380 | 372.2 | 0 | 386.4 | 370.2 | 103,873 |
| January 21, 2026 | 382.6 | 373.45 | 0 | 395 | 369 | 165,540 |
| January 20, 2026 | 395 | 387.2 | 0 | 399.7 | 384.9 | 121,155 |
| January 19, 2026 | 404.9 | 396.2 | 0 | 404.9 | 395 | 128,655 |
| January 16, 2026 | 414.05 | 401.7 | 0 | 418.95 | 400.2 | 241,765 |
| January 14, 2026 | 409 | 414.05 | 0 | 415 | 408.3 | 92,303 |
| January 13, 2026 | 401.25 | 411.35 | 0 | 414.65 | 401.25 | 124,850 |
| January 12, 2026 | 407.6 | 404 | 0 | 409.45 | 396.05 | 306,913 |
| January 09, 2026 | 416.65 | 409.35 | 0 | 418.95 | 407.55 | 148,875 |
| January 08, 2026 | 424 | 419.75 | 0 | 425 | 413 | 493,518 |
| January 07, 2026 | 418 | 424.15 | 0 | 425.3 | 414 | 124,924 |
| January 06, 2026 | 416.1 | 417.4 | 0 | 421.95 | 413 | 153,928 |
| January 05, 2026 | 424 | 418.15 | 0 | 424 | 415.5 | 141,301 |
| January 02, 2026 | 426.3 | 420.65 | 0 | 435.1 | 418 | 406,304 |
| January 01, 2026 | 430 | 425 | 0 | 430.4 | 422 | 129,057 |
| December 31, 2025 | 428 | 432.35 | 0 | 436.85 | 425.1 | 485,290 |
| December 30, 2025 | 430 | 429.35 | 0 | 438.25 | 414.35 | 3.83M |
| December 29, 2025 | 430 | 432.6 | 0 | 434.7 | 425.9 | 315,474 |
| December 26, 2025 | 410 | 429.8 | 0 | 432.9 | 410 | 776,014 |
| December 24, 2025 | 415 | 413.75 | 0 | 417.7 | 410.5 | 401,793 |
| December 23, 2025 | 408 | 415.7 | 0 | 419 | 403.7 | 392,737 |
| December 22, 2025 | 385.8 | 404.1 | 0 | 416.4 | 383.05 | 1.96M |