Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 289.20
-7.45 (-2.51%)
At close: Jul 20, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 295.00 | 304.00 | 290.30 | 296.25 | 296.25 | 2.65% | 12,721 |
| Jun 24, 2026 | 289.50 | 297.90 | 284.00 | 288.60 | 288.60 | -0.82% | 18,022 |
| Jun 23, 2026 | 305.00 | 305.00 | 288.65 | 291.00 | 291.00 | -2.55% | 15,821 |
| Jun 22, 2026 | 307.00 | 307.90 | 292.20 | 298.60 | 298.60 | -1.57% | 17,339 |
| Jun 19, 2026 | 299.00 | 308.00 | 294.10 | 303.35 | 303.35 | 1.30% | 14,806 |
| Jun 18, 2026 | 296.55 | 306.00 | 291.30 | 299.45 | 299.45 | 0.98% | 21,018 |
| Jun 17, 2026 | 288.00 | 305.40 | 284.80 | 296.55 | 296.55 | 4.27% | 19,696 |
| Jun 16, 2026 | 283.00 | 288.95 | 283.00 | 284.40 | 284.40 | 0.53% | 6,929 |
| Jun 15, 2026 | 285.00 | 295.20 | 282.00 | 282.90 | 282.90 | 2.31% | 12,847 |
| Jun 12, 2026 | 279.95 | 280.85 | 271.00 | 276.50 | 276.50 | 1.71% | 9,676 |
| Jun 11, 2026 | 277.60 | 280.85 | 271.30 | 271.85 | 271.85 | -2.07% | 10,114 |
| Jun 10, 2026 | 285.00 | 289.70 | 276.00 | 277.60 | 277.60 | -1.89% | 13,668 |
| Jun 9, 2026 | 275.70 | 288.90 | 272.20 | 282.95 | 282.95 | 2.97% | 8,428 |
| Jun 8, 2026 | 282.00 | 288.80 | 273.00 | 274.80 | 274.80 | -3.88% | 11,804 |
| Jun 5, 2026 | 300.00 | 300.00 | 282.15 | 285.90 | 285.90 | -2.32% | 22,276 |
| Jun 4, 2026 | 301.00 | 301.00 | 290.00 | 292.70 | 292.70 | -0.48% | 11,537 |
| Jun 3, 2026 | 285.10 | 297.00 | 281.65 | 294.10 | 294.10 | 3.16% | 10,331 |
| Jun 2, 2026 | 285.60 | 301.90 | 282.10 | 285.10 | 285.10 | -0.18% | 15,029 |
| Jun 1, 2026 | 295.00 | 299.40 | 282.00 | 285.60 | 285.60 | -2.99% | 16,781 |
| May 29, 2026 | 309.30 | 309.30 | 290.00 | 294.40 | 294.40 | -4.82% | 17,239 |
| May 27, 2026 | 309.40 | 314.70 | 305.00 | 309.30 | 309.30 | 1.58% | 10,108 |
| May 26, 2026 | 295.00 | 312.50 | 294.45 | 304.50 | 304.50 | 4.33% | 28,215 |
| May 25, 2026 | 283.10 | 298.50 | 283.10 | 291.85 | 291.85 | 4.42% | 24,377 |
| May 22, 2026 | 293.90 | 294.00 | 276.30 | 279.50 | 279.50 | -2.99% | 25,567 |
| May 21, 2026 | 280.00 | 292.50 | 280.00 | 288.10 | 288.10 | 3.32% | 11,044 |
| May 20, 2026 | 275.00 | 281.00 | 275.00 | 278.85 | 278.85 | 0.18% | 6,050 |
| May 19, 2026 | 272.85 | 283.85 | 272.85 | 278.35 | 278.35 | 2.03% | 10,942 |
| May 18, 2026 | 286.25 | 286.25 | 270.00 | 272.80 | 272.80 | -4.70% | 17,991 |
| May 15, 2026 | 294.95 | 294.95 | 285.00 | 286.25 | 286.25 | -1.22% | 9,955 |
| May 14, 2026 | 304.50 | 306.90 | 287.10 | 289.80 | 289.80 | -2.59% | 14,105 |
| May 13, 2026 | 289.90 | 305.00 | 275.40 | 297.50 | 297.50 | 2.32% | 24,754 |
| May 12, 2026 | 321.55 | 333.85 | 286.10 | 290.75 | 290.75 | -8.68% | 34,994 |
| May 11, 2026 | 344.30 | 345.05 | 314.10 | 318.40 | 318.40 | -7.52% | 32,668 |
| May 8, 2026 | 334.70 | 349.80 | 330.00 | 344.30 | 344.30 | 3.92% | 42,554 |