Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 309.45
+13.70 (4.63%)
At close: Apr 30, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 296.00 | 321.95 | 288.05 | 309.45 | 309.45 | 4.63% | 68,071 |
| Apr 29, 2026 | 276.65 | 306.50 | 272.40 | 295.75 | 295.75 | 7.53% | 78,804 |
| Apr 28, 2026 | 279.00 | 280.00 | 274.00 | 275.05 | 275.05 | -0.72% | 10,454 |
| Apr 27, 2026 | 266.00 | 280.00 | 266.00 | 277.05 | 277.05 | 0.51% | 12,254 |
| Apr 24, 2026 | 275.15 | 282.40 | 270.50 | 275.65 | 275.65 | 0.18% | 15,763 |
| Apr 23, 2026 | 277.80 | 284.55 | 272.20 | 275.15 | 275.15 | -1.10% | 23,963 |
| Apr 22, 2026 | 279.70 | 284.50 | 274.05 | 278.20 | 278.20 | 0.93% | 13,710 |
| Apr 21, 2026 | 281.95 | 285.00 | 274.40 | 275.65 | 275.65 | 0.15% | 16,792 |
| Apr 20, 2026 | 281.55 | 281.60 | 274.00 | 275.25 | 275.25 | -2.24% | 11,665 |
| Apr 17, 2026 | 279.90 | 284.35 | 278.70 | 281.55 | 281.55 | 1.37% | 21,882 |
| Apr 16, 2026 | 267.80 | 285.00 | 267.15 | 277.75 | 277.75 | 3.56% | 30,747 |
| Apr 15, 2026 | 266.00 | 270.00 | 262.50 | 268.20 | 268.20 | 2.94% | 12,678 |
| Apr 13, 2026 | 260.00 | 272.00 | 252.20 | 260.55 | 260.55 | -2.80% | 16,136 |
| Apr 10, 2026 | 269.00 | 271.90 | 265.00 | 268.05 | 268.05 | 0.90% | 9,954 |
| Apr 9, 2026 | 271.00 | 271.00 | 263.25 | 265.65 | 265.65 | -0.86% | 9,545 |
| Apr 8, 2026 | 269.00 | 270.95 | 260.00 | 267.95 | 267.95 | 5.53% | 18,972 |
| Apr 7, 2026 | 253.00 | 257.85 | 236.20 | 253.90 | 253.90 | 0.36% | 11,336 |
| Apr 6, 2026 | 246.00 | 258.00 | 240.40 | 253.00 | 253.00 | 5.70% | 22,854 |
| Apr 2, 2026 | 225.55 | 243.00 | 215.10 | 239.35 | 239.35 | 6.12% | 25,739 |
| Apr 1, 2026 | 197.00 | 228.70 | 197.00 | 225.55 | 225.55 | 17.57% | 28,229 |
| Mar 30, 2026 | 218.05 | 218.05 | 190.00 | 191.85 | 191.85 | -12.24% | 52,347 |
| Mar 27, 2026 | 233.60 | 233.60 | 218.00 | 218.60 | 218.60 | -5.92% | 58,017 |
| Mar 25, 2026 | 239.85 | 243.75 | 230.00 | 232.35 | 232.35 | -1.19% | 24,224 |
| Mar 24, 2026 | 241.30 | 241.30 | 226.90 | 235.15 | 235.15 | 0.75% | 29,796 |
| Mar 23, 2026 | 252.00 | 252.00 | 231.00 | 233.40 | 233.40 | -5.26% | 23,984 |
| Mar 20, 2026 | 251.95 | 254.90 | 245.05 | 246.35 | 246.35 | -0.32% | 10,070 |
| Mar 19, 2026 | 251.00 | 256.95 | 246.25 | 247.15 | 247.15 | -5.12% | 12,830 |
| Mar 18, 2026 | 254.50 | 263.35 | 248.65 | 260.50 | 260.50 | 4.81% | 24,494 |
| Mar 17, 2026 | 246.00 | 255.85 | 239.95 | 248.55 | 248.55 | 1.10% | 36,137 |
| Mar 16, 2026 | 248.00 | 257.50 | 241.75 | 245.85 | 245.85 | -2.19% | 59,774 |
| Mar 13, 2026 | 256.65 | 260.00 | 250.00 | 251.35 | 251.35 | -4.36% | 28,937 |
| Mar 12, 2026 | 268.80 | 268.80 | 261.45 | 262.80 | 262.80 | -0.32% | 23,868 |
| Mar 11, 2026 | 268.70 | 277.50 | 261.00 | 263.65 | 263.65 | -1.86% | 56,024 |
| Mar 10, 2026 | 268.00 | 271.35 | 260.00 | 268.65 | 268.65 | 3.23% | 52,741 |
| Mar 9, 2026 | 263.90 | 265.00 | 240.00 | 260.25 | 260.25 | -1.38% | 39,002 |
| Mar 6, 2026 | 250.50 | 267.40 | 249.80 | 263.90 | 263.90 | 5.16% | 31,032 |
| Mar 5, 2026 | 251.50 | 254.80 | 248.60 | 250.95 | 250.95 | 2.14% | 31,942 |
| Mar 4, 2026 | 249.75 | 254.00 | 244.00 | 245.70 | 245.70 | -3.12% | 12,658 |
| Mar 2, 2026 | 251.00 | 261.70 | 242.30 | 253.60 | 253.60 | 1.18% | 21,599 |
| Feb 27, 2026 | 256.00 | 258.25 | 245.05 | 250.65 | 250.65 | -2.92% | 10,617 |
| Feb 26, 2026 | 256.05 | 260.00 | 252.25 | 258.20 | 258.20 | 2.36% | 11,371 |
| Feb 25, 2026 | 258.90 | 264.00 | 251.00 | 252.25 | 252.25 | -1.33% | 9,468 |
| Feb 24, 2026 | 266.50 | 271.60 | 253.05 | 255.65 | 255.65 | -3.69% | 16,171 |
| Feb 23, 2026 | 274.00 | 274.50 | 263.00 | 265.45 | 265.45 | -1.23% | 4,005 |
| Feb 20, 2026 | 273.00 | 276.50 | 265.10 | 268.75 | 268.75 | -1.95% | 4,372 |
| Feb 19, 2026 | 272.00 | 277.90 | 270.00 | 274.10 | 271.60 | 1.16% | 10,859 |
| Feb 18, 2026 | 279.90 | 279.90 | 265.20 | 270.95 | 268.48 | -1.42% | 13,870 |
| Feb 17, 2026 | 278.50 | 283.50 | 270.55 | 274.85 | 272.34 | -0.63% | 6,265 |
| Feb 16, 2026 | 270.75 | 284.50 | 268.10 | 276.60 | 274.08 | -1.95% | 5,830 |
| Feb 13, 2026 | 275.05 | 283.00 | 265.30 | 282.10 | 279.53 | 2.56% | 13,161 |