TGV SRAAC Limited (BOM:507753)
India · Delayed Price · Currency is INR 118.85
-7.95 (-6.27%)
At close: Oct 27, 2025
TGV SRAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 118.85 | 121.00 | 117.20 | 120.25 | 120.25 | 1.18% | 151,601 |
| Oct 27, 2025 | 123.00 | 124.55 | 116.00 | 118.85 | 118.85 | -6.27% | 529,170 |
| Oct 24, 2025 | 124.65 | 129.85 | 124.65 | 126.80 | 126.80 | 0.79% | 209,768 |
| Oct 23, 2025 | 124.90 | 129.95 | 123.00 | 125.80 | 125.80 | 0.68% | 267,321 |
| Oct 21, 2025 | 120.90 | 125.60 | 120.30 | 124.95 | 124.95 | 4.78% | 283,909 |
| Oct 20, 2025 | 118.70 | 121.40 | 118.15 | 119.25 | 119.25 | 1.71% | 99,237 |
| Oct 17, 2025 | 120.00 | 120.00 | 116.25 | 117.25 | 117.25 | -1.30% | 93,682 |
| Oct 16, 2025 | 116.00 | 121.80 | 116.00 | 118.80 | 118.80 | 1.67% | 92,098 |
| Oct 15, 2025 | 115.65 | 117.50 | 115.65 | 116.85 | 116.85 | 1.04% | 61,513 |
| Oct 14, 2025 | 118.85 | 119.75 | 115.05 | 115.65 | 115.65 | -2.69% | 160,205 |
| Oct 13, 2025 | 118.65 | 124.00 | 118.00 | 118.85 | 118.85 | -0.17% | 86,321 |
| Oct 10, 2025 | 120.15 | 121.25 | 118.65 | 119.05 | 119.05 | -0.67% | 65,290 |
| Oct 9, 2025 | 120.55 | 121.80 | 118.50 | 119.85 | 119.85 | -0.58% | 119,254 |
| Oct 8, 2025 | 124.40 | 124.80 | 119.65 | 120.55 | 120.55 | -2.19% | 140,855 |
| Oct 7, 2025 | 121.10 | 124.40 | 121.10 | 123.25 | 123.25 | 0.37% | 53,982 |
| Oct 6, 2025 | 122.05 | 125.00 | 120.70 | 122.80 | 122.80 | 1.45% | 98,740 |
| Oct 3, 2025 | 116.50 | 122.50 | 116.50 | 121.05 | 121.05 | 3.42% | 115,606 |
| Oct 1, 2025 | 119.70 | 120.85 | 115.55 | 117.05 | 117.05 | -1.68% | 121,244 |
| Sep 30, 2025 | 117.25 | 122.30 | 117.25 | 119.05 | 119.05 | 1.54% | 129,773 |
| Sep 29, 2025 | 119.05 | 119.45 | 116.50 | 117.25 | 117.25 | -1.26% | 121,069 |
| Sep 26, 2025 | 123.80 | 124.45 | 117.85 | 118.75 | 118.75 | -4.27% | 158,887 |
| Sep 25, 2025 | 125.80 | 125.80 | 123.95 | 124.05 | 124.05 | -0.28% | 118,604 |
| Sep 24, 2025 | 125.80 | 125.80 | 124.00 | 124.40 | 124.40 | -0.99% | 82,042 |
| Sep 23, 2025 | 126.30 | 127.95 | 125.10 | 125.65 | 125.65 | -1.37% | 65,585 |
| Sep 22, 2025 | 129.10 | 131.20 | 126.30 | 127.40 | 127.40 | -1.39% | 84,158 |
| Sep 19, 2025 | 126.00 | 131.25 | 123.00 | 129.20 | 129.20 | 2.54% | 192,725 |
| Sep 18, 2025 | 127.20 | 128.50 | 125.20 | 126.00 | 125.00 | -0.71% | 160,914 |
| Sep 17, 2025 | 128.75 | 129.25 | 126.55 | 126.90 | 125.89 | -1.59% | 133,392 |
| Sep 16, 2025 | 130.20 | 131.95 | 128.65 | 128.95 | 127.93 | -0.73% | 61,115 |
| Sep 15, 2025 | 128.00 | 131.20 | 127.10 | 129.90 | 128.87 | 2.04% | 156,079 |
| Sep 12, 2025 | 128.30 | 129.05 | 126.50 | 127.30 | 126.29 | -1.16% | 175,908 |
| Sep 11, 2025 | 133.00 | 133.60 | 128.20 | 128.80 | 127.78 | -3.70% | 206,983 |
| Sep 10, 2025 | 134.60 | 135.45 | 131.30 | 133.75 | 132.69 | 1.52% | 151,363 |
| Sep 9, 2025 | 133.45 | 135.00 | 130.70 | 131.75 | 130.70 | -1.20% | 172,365 |
| Sep 8, 2025 | 133.00 | 135.50 | 132.50 | 133.35 | 132.29 | 0.45% | 130,282 |
| Sep 5, 2025 | 130.95 | 134.00 | 129.00 | 132.75 | 131.70 | 1.69% | 311,913 |
| Sep 4, 2025 | 130.00 | 131.70 | 129.35 | 130.55 | 129.51 | 0.19% | 178,520 |
| Sep 3, 2025 | 128.15 | 132.70 | 128.15 | 130.30 | 129.27 | 1.20% | 300,673 |
| Sep 2, 2025 | 128.00 | 131.95 | 126.70 | 128.75 | 127.73 | 1.22% | 226,202 |
| Sep 1, 2025 | 125.70 | 132.00 | 125.70 | 127.20 | 126.19 | 1.27% | 199,180 |
| Aug 29, 2025 | 126.00 | 129.00 | 125.15 | 125.60 | 124.60 | 0.40% | 138,620 |
| Aug 28, 2025 | 126.80 | 129.00 | 125.00 | 125.10 | 124.11 | -2.23% | 235,246 |
| Aug 26, 2025 | 127.50 | 132.50 | 127.50 | 127.95 | 126.94 | -0.23% | 278,470 |
| Aug 25, 2025 | 134.15 | 135.70 | 127.55 | 128.25 | 127.23 | -3.97% | 303,892 |
| Aug 22, 2025 | 136.95 | 138.15 | 130.30 | 133.55 | 132.49 | -2.62% | 374,482 |
| Aug 21, 2025 | 139.70 | 142.25 | 136.50 | 137.15 | 136.06 | - | 462,924 |
| Aug 20, 2025 | 134.00 | 140.30 | 134.00 | 137.15 | 136.06 | 2.66% | 865,351 |
| Aug 19, 2025 | 130.85 | 135.95 | 130.60 | 133.60 | 132.54 | 3.01% | 781,880 |
| Aug 18, 2025 | 129.00 | 133.25 | 127.25 | 129.70 | 128.67 | 3.10% | 471,483 |
| Aug 14, 2025 | 125.00 | 129.85 | 123.95 | 125.80 | 124.80 | 1.21% | 351,824 |