Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 282.10
+7.05 (2.56%)
At close: Feb 13, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 275.05 | 283.00 | 265.30 | 282.10 | 282.10 | 2.56% | 13,161 |
| Feb 12, 2026 | 281.75 | 281.75 | 274.20 | 275.05 | 275.05 | -2.38% | 9,008 |
| Feb 11, 2026 | 286.95 | 287.90 | 276.10 | 281.75 | 281.75 | -0.58% | 8,852 |
| Feb 10, 2026 | 290.05 | 295.00 | 283.00 | 283.40 | 283.40 | -1.65% | 12,803 |
| Feb 9, 2026 | 292.00 | 297.50 | 285.55 | 288.15 | 288.15 | 1.96% | 12,286 |
| Feb 6, 2026 | 276.40 | 284.00 | 266.70 | 282.60 | 282.60 | 3.80% | 12,269 |
| Feb 5, 2026 | 278.95 | 281.95 | 270.00 | 272.25 | 272.25 | -2.37% | 7,878 |
| Feb 4, 2026 | 278.00 | 287.00 | 277.00 | 278.85 | 278.85 | 0.85% | 20,074 |
| Feb 3, 2026 | 292.00 | 292.00 | 275.00 | 276.50 | 276.50 | 1.80% | 11,821 |
| Feb 2, 2026 | 280.00 | 289.90 | 268.50 | 271.60 | 271.60 | -2.48% | 17,472 |
| Feb 1, 2026 | 310.00 | 310.00 | 272.50 | 278.50 | 278.50 | -6.76% | 32,772 |
| Jan 30, 2026 | 274.95 | 308.00 | 271.65 | 298.70 | 298.70 | 9.27% | 58,788 |
| Jan 29, 2026 | 261.75 | 276.00 | 255.00 | 273.35 | 273.35 | 7.01% | 24,471 |
| Jan 28, 2026 | 245.90 | 258.85 | 242.75 | 255.45 | 255.45 | 3.88% | 15,603 |
| Jan 27, 2026 | 242.50 | 252.00 | 242.50 | 245.90 | 245.90 | -0.67% | 10,668 |
| 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 |