TGV SRAAC Limited (BOM:507753)
India · Delayed Price · Currency is INR 84.81
+2.13 (2.58%)
At close: Mar 5, 2026
TGV SRAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.10 | 84.00 | 82.00 | 82.68 | 82.68 | -0.98% | 83,646 |
| Mar 2, 2026 | 82.00 | 84.71 | 82.00 | 83.50 | 83.50 | -3.00% | 100,951 |
| Feb 27, 2026 | 86.20 | 87.00 | 85.90 | 86.08 | 86.08 | -0.58% | 122,596 |
| Feb 26, 2026 | 87.83 | 87.83 | 86.05 | 86.58 | 86.58 | -0.76% | 112,943 |
| Feb 25, 2026 | 88.35 | 88.35 | 87.00 | 87.24 | 87.24 | 0.51% | 51,261 |
| Feb 24, 2026 | 87.68 | 87.94 | 86.20 | 86.80 | 86.80 | -1.00% | 53,598 |
| Feb 23, 2026 | 87.10 | 88.50 | 87.10 | 87.68 | 87.68 | 0.78% | 96,149 |
| Feb 20, 2026 | 87.80 | 88.30 | 86.25 | 87.00 | 87.00 | -0.71% | 88,989 |
| Feb 19, 2026 | 89.11 | 91.01 | 86.99 | 87.62 | 87.62 | -1.55% | 137,414 |
| Feb 18, 2026 | 87.50 | 89.40 | 86.10 | 89.00 | 89.00 | 1.91% | 151,674 |
| Feb 17, 2026 | 88.00 | 88.70 | 87.01 | 87.33 | 87.33 | -0.40% | 119,532 |
| Feb 16, 2026 | 88.00 | 89.65 | 87.25 | 87.68 | 87.68 | -0.70% | 144,259 |
| Feb 13, 2026 | 89.00 | 89.49 | 88.00 | 88.30 | 88.30 | -1.38% | 96,145 |
| Feb 12, 2026 | 89.98 | 91.60 | 89.20 | 89.54 | 89.54 | -0.46% | 109,878 |
| Feb 11, 2026 | 90.60 | 93.95 | 89.75 | 89.95 | 89.95 | -1.39% | 354,278 |
| Feb 10, 2026 | 93.00 | 94.79 | 90.51 | 91.22 | 91.22 | 0.68% | 479,860 |
| Feb 9, 2026 | 89.00 | 91.15 | 89.00 | 90.60 | 90.60 | 2.18% | 115,286 |
| Feb 6, 2026 | 90.20 | 90.35 | 88.20 | 88.67 | 88.67 | -0.56% | 64,134 |
| Feb 5, 2026 | 90.00 | 92.00 | 88.75 | 89.17 | 89.17 | -0.67% | 125,798 |
| Feb 4, 2026 | 90.60 | 91.98 | 88.50 | 89.77 | 89.77 | -0.12% | 142,284 |
| Feb 3, 2026 | 92.00 | 92.50 | 88.55 | 89.88 | 89.88 | 4.56% | 185,346 |
| Feb 2, 2026 | 86.10 | 88.14 | 84.20 | 85.96 | 85.96 | -0.52% | 90,466 |
| Feb 1, 2026 | 88.50 | 90.39 | 84.55 | 86.41 | 86.41 | -0.91% | 115,614 |
| Jan 30, 2026 | 87.40 | 89.50 | 86.75 | 87.20 | 87.20 | -0.23% | 115,186 |
| Jan 29, 2026 | 89.15 | 90.45 | 87.10 | 87.40 | 87.40 | -1.96% | 154,318 |
| Jan 28, 2026 | 89.00 | 90.70 | 88.60 | 89.15 | 89.15 | 0.51% | 112,573 |
| Jan 27, 2026 | 92.85 | 92.85 | 88.50 | 88.70 | 88.70 | -2.53% | 118,786 |
| Jan 23, 2026 | 93.30 | 93.30 | 90.50 | 91.00 | 91.00 | -1.25% | 57,345 |
| Jan 22, 2026 | 91.80 | 93.80 | 91.50 | 92.15 | 92.15 | 0.88% | 110,443 |
| Jan 21, 2026 | 91.00 | 95.50 | 91.00 | 91.35 | 91.35 | -3.08% | 148,490 |
| Jan 20, 2026 | 97.25 | 97.70 | 94.00 | 94.25 | 94.25 | -2.68% | 90,539 |
| Jan 19, 2026 | 99.40 | 100.20 | 96.05 | 96.85 | 96.85 | -2.71% | 84,962 |
| Jan 16, 2026 | 99.10 | 100.00 | 98.95 | 99.55 | 99.55 | 0.20% | 47,510 |
| Jan 14, 2026 | 99.65 | 102.00 | 99.00 | 99.35 | 99.35 | - | 50,955 |
| Jan 13, 2026 | 99.00 | 100.50 | 98.65 | 99.35 | 99.35 | 0.51% | 77,173 |
| Jan 12, 2026 | 100.00 | 101.45 | 98.60 | 98.85 | 98.85 | -2.56% | 106,126 |
| Jan 9, 2026 | 105.20 | 106.00 | 100.60 | 101.45 | 101.45 | -2.45% | 82,899 |
| Jan 8, 2026 | 105.55 | 106.60 | 103.05 | 104.00 | 104.00 | -1.65% | 76,227 |
| Jan 7, 2026 | 106.50 | 107.65 | 105.00 | 105.75 | 105.75 | -0.66% | 91,775 |
| Jan 6, 2026 | 108.00 | 108.15 | 106.00 | 106.45 | 106.45 | -1.30% | 84,378 |
| Jan 5, 2026 | 111.25 | 111.25 | 107.15 | 107.85 | 107.85 | -2.13% | 104,351 |
| Jan 2, 2026 | 110.60 | 111.50 | 109.50 | 110.20 | 110.20 | -0.32% | 70,261 |
| Jan 1, 2026 | 111.40 | 111.95 | 110.20 | 110.55 | 110.55 | -0.76% | 43,866 |
| Dec 31, 2025 | 109.10 | 113.00 | 109.10 | 111.40 | 111.40 | 0.77% | 56,879 |
| Dec 30, 2025 | 110.30 | 112.00 | 109.95 | 110.55 | 110.55 | 0.64% | 75,491 |
| Dec 29, 2025 | 109.40 | 112.45 | 109.15 | 109.85 | 109.85 | -0.41% | 102,057 |
| Dec 26, 2025 | 113.45 | 114.10 | 109.00 | 110.30 | 110.30 | -2.69% | 119,010 |
| Dec 24, 2025 | 113.35 | 115.55 | 113.10 | 113.35 | 113.35 | - | 47,949 |
| Dec 23, 2025 | 115.00 | 116.60 | 112.65 | 113.35 | 113.35 | -0.66% | 121,057 |
| Dec 22, 2025 | 113.40 | 116.30 | 113.10 | 114.10 | 114.10 | -0.09% | 104,449 |