Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 241.90
+3.10 (1.30%)
At close: Jan 21, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 268.90 | 268.90 | 245.00 | 247.55 | 247.55 | -5.21% | 10,633 |
| Jan 22, 2026 | 255.00 | 264.00 | 247.80 | 261.15 | 261.15 | 7.96% | 15,106 |
| Jan 21, 2026 | 240.00 | 248.00 | 236.50 | 241.90 | 241.90 | 1.30% | 18,996 |
| Jan 20, 2026 | 250.10 | 255.00 | 233.65 | 238.80 | 238.80 | -5.56% | 17,194 |
| Jan 19, 2026 | 255.25 | 263.00 | 251.20 | 252.85 | 252.85 | -2.37% | 14,019 |
| Jan 16, 2026 | 264.30 | 267.00 | 255.10 | 259.00 | 259.00 | -2.01% | 13,403 |
| Jan 14, 2026 | 265.95 | 270.00 | 262.05 | 264.30 | 264.30 | -0.62% | 13,406 |
| Jan 13, 2026 | 276.65 | 280.00 | 262.65 | 265.95 | 265.95 | -1.94% | 11,843 |
| Jan 12, 2026 | 287.90 | 289.00 | 265.50 | 271.20 | 271.20 | -2.73% | 16,699 |
| Jan 9, 2026 | 287.00 | 288.95 | 278.00 | 278.80 | 278.80 | -2.86% | 14,172 |
| Jan 8, 2026 | 294.50 | 294.50 | 281.00 | 287.00 | 287.00 | -0.76% | 9,460 |
| Jan 7, 2026 | 286.50 | 294.00 | 283.30 | 289.20 | 289.20 | -0.05% | 7,926 |
| Jan 6, 2026 | 298.00 | 299.50 | 280.00 | 289.35 | 289.35 | -1.83% | 17,612 |
| Jan 5, 2026 | 308.00 | 314.40 | 292.00 | 294.75 | 294.75 | -1.85% | 21,906 |
| Jan 2, 2026 | 307.50 | 307.50 | 298.50 | 300.30 | 300.30 | -1.30% | 10,412 |
| Jan 1, 2026 | 298.05 | 305.95 | 294.20 | 304.25 | 304.25 | 2.25% | 11,373 |
| Dec 31, 2025 | 297.00 | 300.00 | 291.15 | 297.55 | 297.55 | 1.29% | 6,004 |
| Dec 30, 2025 | 299.95 | 300.00 | 293.00 | 293.75 | 293.75 | -0.22% | 4,105 |
| Dec 29, 2025 | 295.20 | 304.00 | 294.00 | 294.40 | 294.40 | -0.66% | 7,547 |
| Dec 26, 2025 | 295.00 | 310.00 | 291.05 | 296.35 | 296.35 | 0.66% | 23,908 |
| Dec 24, 2025 | 297.90 | 302.50 | 292.00 | 294.40 | 294.40 | -1.14% | 10,106 |
| Dec 23, 2025 | 302.70 | 304.00 | 295.00 | 297.80 | 297.80 | -0.32% | 6,444 |
| Dec 22, 2025 | 295.00 | 301.60 | 294.20 | 298.75 | 298.75 | 1.55% | 9,255 |
| Dec 19, 2025 | 296.00 | 297.45 | 290.00 | 294.20 | 294.20 | 0.89% | 5,490 |
| Dec 18, 2025 | 299.95 | 299.95 | 291.10 | 291.60 | 291.60 | -1.14% | 6,035 |
| Dec 17, 2025 | 303.00 | 303.00 | 291.15 | 294.95 | 294.95 | -0.44% | 6,351 |
| Dec 16, 2025 | 306.90 | 306.90 | 293.00 | 296.25 | 296.25 | -1.27% | 6,178 |
| Dec 15, 2025 | 302.00 | 308.80 | 290.30 | 300.05 | 300.05 | -1.12% | 7,785 |
| Dec 12, 2025 | 296.20 | 309.00 | 296.20 | 303.45 | 303.45 | 2.45% | 10,672 |
| Dec 11, 2025 | 308.00 | 308.00 | 291.65 | 296.20 | 296.20 | -1.90% | 10,970 |
| Dec 10, 2025 | 296.00 | 319.70 | 296.00 | 301.95 | 301.95 | -0.17% | 13,473 |
| Dec 9, 2025 | 306.00 | 306.00 | 281.00 | 302.45 | 302.45 | -0.43% | 24,951 |
| Dec 8, 2025 | 319.80 | 319.80 | 295.00 | 303.75 | 303.75 | -2.49% | 15,873 |
| Dec 5, 2025 | 308.00 | 316.95 | 308.00 | 311.50 | 311.50 | -0.80% | 6,589 |
| Dec 4, 2025 | 311.20 | 319.95 | 311.20 | 314.00 | 314.00 | 0.48% | 5,659 |
| Dec 3, 2025 | 320.70 | 325.30 | 310.00 | 312.50 | 312.50 | -2.56% | 13,317 |
| Dec 2, 2025 | 331.00 | 331.00 | 315.10 | 320.70 | 320.70 | -2.89% | 10,423 |
| Dec 1, 2025 | 328.05 | 336.20 | 322.00 | 330.25 | 330.25 | -0.39% | 4,314 |
| Nov 28, 2025 | 320.50 | 337.00 | 320.50 | 331.55 | 331.55 | 3.53% | 16,695 |
| Nov 27, 2025 | 328.00 | 333.00 | 311.60 | 320.25 | 320.25 | -1.58% | 9,863 |
| Nov 26, 2025 | 321.10 | 330.50 | 321.10 | 325.40 | 325.40 | 0.25% | 8,732 |
| Nov 25, 2025 | 310.00 | 333.00 | 310.00 | 324.60 | 324.60 | 4.39% | 8,280 |
| Nov 24, 2025 | 320.00 | 326.20 | 306.10 | 310.95 | 310.95 | -4.19% | 14,755 |
| Nov 21, 2025 | 333.00 | 333.60 | 321.00 | 324.55 | 324.55 | -2.71% | 8,979 |
| Nov 20, 2025 | 337.25 | 342.80 | 330.00 | 333.60 | 333.60 | -1.24% | 7,315 |
| Nov 19, 2025 | 345.00 | 347.00 | 337.25 | 337.80 | 337.80 | - | 6,355 |
| Nov 18, 2025 | 342.50 | 342.50 | 330.35 | 337.80 | 337.80 | 0.16% | 7,576 |
| Nov 17, 2025 | 346.40 | 349.95 | 334.00 | 337.25 | 337.25 | -2.64% | 9,977 |
| Nov 14, 2025 | 345.00 | 350.00 | 338.05 | 346.40 | 346.40 | 1.67% | 7,941 |
| Nov 13, 2025 | 334.00 | 348.00 | 327.75 | 340.70 | 340.70 | 4.19% | 12,018 |