TGV SRAAC Limited (BOM:507753)
India · Delayed Price · Currency is INR 132.75
+2.20 (1.69%)
At close: Sep 5, 2025
TGV SRAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 130.95 | 134.00 | 129.00 | 132.75 | 132.75 | 1.69% | 311,913 |
| Sep 4, 2025 | 130.00 | 131.70 | 129.35 | 130.55 | 130.55 | 0.19% | 178,520 |
| Sep 3, 2025 | 128.15 | 132.70 | 128.15 | 130.30 | 130.30 | 1.20% | 300,673 |
| Sep 2, 2025 | 128.00 | 131.95 | 126.70 | 128.75 | 128.75 | 1.22% | 226,202 |
| Sep 1, 2025 | 125.70 | 132.00 | 125.70 | 127.20 | 127.20 | 1.27% | 199,180 |
| Aug 29, 2025 | 126.00 | 129.00 | 125.15 | 125.60 | 125.60 | 0.40% | 138,620 |
| Aug 28, 2025 | 126.80 | 129.00 | 125.00 | 125.10 | 125.10 | -2.23% | 235,246 |
| Aug 26, 2025 | 127.50 | 132.50 | 127.50 | 127.95 | 127.95 | -0.23% | 278,470 |
| Aug 25, 2025 | 134.15 | 135.70 | 127.55 | 128.25 | 128.25 | -3.97% | 303,892 |
| Aug 22, 2025 | 136.95 | 138.15 | 130.30 | 133.55 | 133.55 | -2.62% | 374,482 |
| Aug 21, 2025 | 139.70 | 142.25 | 136.50 | 137.15 | 137.15 | - | 462,924 |
| Aug 20, 2025 | 134.00 | 140.30 | 134.00 | 137.15 | 137.15 | 2.66% | 865,351 |
| Aug 19, 2025 | 130.85 | 135.95 | 130.60 | 133.60 | 133.60 | 3.01% | 781,880 |
| Aug 18, 2025 | 129.00 | 133.25 | 127.25 | 129.70 | 129.70 | 3.10% | 471,483 |
| Aug 14, 2025 | 125.00 | 129.85 | 123.95 | 125.80 | 125.80 | 1.21% | 351,824 |
| Aug 13, 2025 | 128.20 | 130.30 | 124.00 | 124.30 | 124.30 | -2.81% | 518,234 |
| Aug 12, 2025 | 128.70 | 136.00 | 123.50 | 127.90 | 127.90 | 0.08% | 1,616,535 |
| Aug 11, 2025 | 119.90 | 131.90 | 119.00 | 127.80 | 127.80 | 15.50% | 3,877,987 |
| Aug 8, 2025 | 109.00 | 114.50 | 109.00 | 110.65 | 110.65 | 0.96% | 204,361 |
| Aug 7, 2025 | 111.00 | 113.05 | 108.60 | 109.60 | 109.60 | -1.57% | 140,922 |
| Aug 6, 2025 | 116.30 | 116.30 | 110.10 | 111.35 | 111.35 | -3.59% | 225,004 |
| Aug 5, 2025 | 116.00 | 120.00 | 114.50 | 115.50 | 115.50 | 0.22% | 392,752 |
| Aug 4, 2025 | 113.00 | 117.50 | 112.15 | 115.25 | 115.25 | 2.40% | 478,388 |
| Aug 1, 2025 | 115.20 | 119.70 | 111.25 | 112.55 | 112.55 | -2.50% | 784,076 |
| Jul 31, 2025 | 105.25 | 116.00 | 105.25 | 115.43 | 115.43 | 5.13% | 1,395,276 |
| Jul 30, 2025 | 106.70 | 111.09 | 103.80 | 109.80 | 109.80 | 4.00% | 549,026 |
| Jul 29, 2025 | 105.14 | 107.50 | 104.17 | 105.58 | 105.58 | 0.42% | 142,942 |
| Jul 28, 2025 | 104.50 | 108.50 | 104.02 | 105.14 | 105.14 | 1.97% | 409,608 |
| Jul 25, 2025 | 105.00 | 105.27 | 103.00 | 103.11 | 103.11 | -1.39% | 165,500 |
| Jul 24, 2025 | 106.10 | 106.99 | 104.10 | 104.56 | 104.56 | -0.93% | 177,728 |
| Jul 23, 2025 | 107.70 | 108.35 | 104.65 | 105.54 | 105.54 | -1.00% | 269,286 |
| Jul 22, 2025 | 104.00 | 107.70 | 102.00 | 106.61 | 106.61 | 4.63% | 800,201 |
| Jul 21, 2025 | 101.10 | 102.20 | 100.45 | 101.89 | 101.89 | 0.87% | 93,135 |
| Jul 18, 2025 | 100.60 | 102.00 | 100.60 | 101.01 | 101.01 | -0.73% | 91,353 |
| Jul 17, 2025 | 101.13 | 102.00 | 100.20 | 101.75 | 101.75 | 1.08% | 119,979 |
| Jul 16, 2025 | 100.60 | 101.50 | 99.20 | 100.66 | 100.66 | 0.02% | 111,742 |
| Jul 15, 2025 | 98.80 | 101.79 | 98.50 | 100.64 | 100.64 | 1.74% | 167,917 |
| Jul 14, 2025 | 97.75 | 99.79 | 97.17 | 98.92 | 98.92 | 2.32% | 127,989 |
| Jul 11, 2025 | 97.45 | 98.00 | 96.35 | 96.68 | 96.68 | -0.48% | 67,234 |
| Jul 10, 2025 | 97.60 | 97.60 | 96.71 | 97.15 | 97.15 | -0.20% | 44,589 |
| Jul 9, 2025 | 97.30 | 98.47 | 96.26 | 97.34 | 97.34 | 0.53% | 95,014 |
| Jul 8, 2025 | 97.50 | 97.89 | 96.53 | 96.83 | 96.83 | -0.28% | 36,831 |
| Jul 7, 2025 | 96.20 | 98.00 | 96.20 | 97.10 | 97.10 | 0.96% | 91,514 |
| Jul 4, 2025 | 96.70 | 97.50 | 95.01 | 96.18 | 96.18 | 0.37% | 114,376 |
| Jul 3, 2025 | 97.31 | 97.89 | 95.16 | 95.83 | 95.83 | -1.39% | 133,673 |
| Jul 2, 2025 | 97.95 | 98.90 | 97.00 | 97.18 | 97.18 | -0.79% | 113,335 |
| Jul 1, 2025 | 98.25 | 99.35 | 97.65 | 97.95 | 97.95 | -0.31% | 77,379 |
| Jun 30, 2025 | 98.10 | 99.45 | 98.00 | 98.25 | 98.25 | 0.46% | 101,539 |
| Jun 27, 2025 | 100.00 | 100.35 | 96.65 | 97.80 | 97.80 | -1.76% | 175,005 |
| Jun 26, 2025 | 99.45 | 100.70 | 98.95 | 99.55 | 99.55 | 0.96% | 73,630 |