Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 282.20
-1.45 (-0.51%)
At close: Sep 3, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 286.50 | 286.75 | 280.00 | 284.20 | 284.20 | 0.71% | 4,578 |
| Sep 3, 2026 | 285.00 | 293.90 | 279.30 | 282.20 | 282.20 | -0.51% | 11,541 |
| Sep 2, 2026 | 287.10 | 290.00 | 281.00 | 283.65 | 283.65 | -2.12% | 2,151 |
| Sep 1, 2026 | 286.20 | 292.50 | 286.20 | 289.80 | 289.80 | -0.12% | 5,852 |
| Aug 31, 2026 | 299.95 | 299.95 | 288.95 | 290.15 | 290.15 | -0.51% | 4,120 |
| Aug 28, 2026 | 292.50 | 297.00 | 290.85 | 291.65 | 291.65 | -1.49% | 6,365 |
| Aug 27, 2026 | 299.65 | 300.40 | 292.05 | 296.05 | 296.05 | -0.72% | 4,915 |
| Aug 26, 2026 | 300.05 | 301.85 | 294.00 | 298.20 | 298.20 | -0.78% | 5,844 |
| Aug 25, 2026 | 304.95 | 305.85 | 298.00 | 300.55 | 300.55 | -0.03% | 1,814 |
| Aug 24, 2026 | 305.10 | 307.90 | 297.00 | 300.65 | 300.65 | -1.60% | 2,873 |
| Aug 21, 2026 | 310.15 | 312.00 | 304.85 | 305.55 | 305.55 | -1.20% | 3,328 |
| Aug 20, 2026 | 311.00 | 316.80 | 305.25 | 309.25 | 309.25 | -0.45% | 5,056 |
| Aug 19, 2026 | 310.00 | 320.25 | 306.20 | 310.65 | 310.65 | -1.13% | 3,907 |
| Aug 18, 2026 | 303.10 | 315.50 | 300.30 | 314.20 | 314.20 | 3.90% | 16,747 |
| Aug 17, 2026 | 301.50 | 311.95 | 300.00 | 302.40 | 302.40 | -2.09% | 8,127 |
| Aug 14, 2026 | 309.75 | 314.85 | 305.70 | 308.85 | 308.85 | -0.29% | 10,154 |
| Aug 13, 2026 | 315.00 | 315.00 | 308.00 | 309.75 | 309.75 | -0.82% | 9,052 |
| Aug 12, 2026 | 318.00 | 318.00 | 306.05 | 312.30 | 312.30 | 0.27% | 10,554 |
| Aug 11, 2026 | 325.00 | 325.00 | 302.30 | 311.45 | 311.45 | -1.46% | 15,408 |
| Aug 10, 2026 | 324.00 | 325.00 | 315.00 | 316.05 | 316.05 | 0.46% | 15,330 |
| Aug 7, 2026 | 320.00 | 327.00 | 303.05 | 314.60 | 314.60 | -2.63% | 26,317 |
| Aug 6, 2026 | 314.85 | 334.00 | 314.85 | 323.10 | 323.10 | 3.34% | 67,811 |
| Aug 5, 2026 | 300.05 | 342.00 | 297.00 | 312.65 | 312.65 | 4.88% | 197,804 |
| Aug 4, 2026 | 304.80 | 304.90 | 296.10 | 298.10 | 298.10 | -0.40% | 10,334 |
| Aug 3, 2026 | 299.90 | 305.00 | 295.45 | 299.30 | 299.30 | 1.68% | 15,448 |
| Jul 31, 2026 | 295.55 | 302.00 | 293.20 | 294.35 | 294.35 | -0.99% | 7,726 |
| Jul 30, 2026 | 300.00 | 302.40 | 295.00 | 297.30 | 297.30 | -0.87% | 6,126 |
| Jul 29, 2026 | 298.00 | 303.75 | 296.50 | 299.90 | 299.90 | 0.60% | 7,934 |
| Jul 28, 2026 | 295.05 | 300.00 | 295.05 | 298.10 | 298.10 | 0.32% | 7,474 |
| Jul 27, 2026 | 303.50 | 310.00 | 292.55 | 297.15 | 297.15 | 1.99% | 25,844 |
| Jul 24, 2026 | 295.95 | 305.00 | 290.00 | 291.35 | 291.35 | -1.74% | 12,908 |
| Jul 23, 2026 | 301.05 | 307.90 | 295.00 | 296.50 | 296.50 | -1.51% | 9,604 |
| Jul 22, 2026 | 297.00 | 321.00 | 286.20 | 301.05 | 301.05 | 1.50% | 49,238 |
| Jul 21, 2026 | 294.80 | 303.00 | 290.05 | 296.60 | 296.60 | 2.56% | 15,467 |
| Jul 20, 2026 | 294.75 | 296.65 | 288.00 | 289.20 | 289.20 | -2.51% | 8,545 |
| Jul 17, 2026 | 285.25 | 300.05 | 285.25 | 296.65 | 296.65 | 3.63% | 15,388 |
| Jul 16, 2026 | 290.05 | 292.95 | 285.10 | 286.25 | 286.25 | -1.38% | 9,167 |
| Jul 15, 2026 | 289.10 | 292.85 | 287.20 | 290.25 | 290.25 | 0.07% | 7,478 |
| Jul 14, 2026 | 296.00 | 296.00 | 289.00 | 290.05 | 290.05 | -0.87% | 8,105 |
| Jul 13, 2026 | 291.05 | 297.80 | 291.05 | 292.60 | 292.60 | -1.35% | 7,106 |
| Jul 10, 2026 | 295.70 | 300.00 | 290.60 | 296.60 | 296.60 | 0.30% | 8,829 |
| Jul 9, 2026 | 290.55 | 299.70 | 290.55 | 295.70 | 295.70 | 2.57% | 12,812 |
| Jul 8, 2026 | 295.05 | 305.00 | 285.00 | 288.30 | 288.30 | -2.81% | 12,471 |
| Jul 7, 2026 | 308.65 | 308.65 | 295.00 | 296.65 | 296.65 | -1.89% | 9,031 |
| Jul 6, 2026 | 309.60 | 309.60 | 299.95 | 302.35 | 302.35 | -0.72% | 9,947 |
| Jul 3, 2026 | 303.00 | 310.00 | 297.60 | 304.55 | 304.55 | 1.65% | 19,893 |
| Jul 2, 2026 | 302.00 | 304.00 | 296.00 | 299.60 | 299.60 | -0.03% | 9,731 |
| Jul 1, 2026 | 291.35 | 301.65 | 290.65 | 299.70 | 299.70 | 2.87% | 23,853 |
| Jun 30, 2026 | 295.45 | 299.50 | 291.00 | 291.35 | 291.35 | 0.80% | 11,291 |
| Jun 29, 2026 | 295.95 | 296.25 | 288.00 | 289.05 | 289.05 | -2.43% | 6,688 |