Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 326.05
-12.25 (-3.62%)
At close: Oct 1, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 344.00 | 345.95 | 320.10 | 326.05 | 326.05 | -3.62% | 4,534 |
| Sep 30, 2026 | 326.00 | 356.00 | 326.00 | 338.30 | 338.30 | 1.03% | 7,947 |
| Sep 29, 2026 | 351.40 | 364.80 | 328.00 | 334.85 | 334.85 | -5.22% | 24,083 |
| Sep 28, 2026 | 333.00 | 365.85 | 333.00 | 353.30 | 353.30 | 2.14% | 23,874 |
| Sep 25, 2026 | 325.50 | 363.80 | 325.50 | 345.90 | 345.90 | 4.91% | 20,672 |
| Sep 24, 2026 | 350.00 | 350.00 | 315.10 | 329.70 | 329.70 | -6.45% | 28,387 |
| Sep 23, 2026 | 367.65 | 375.30 | 345.60 | 352.45 | 352.45 | -3.94% | 29,699 |
| Sep 22, 2026 | 329.90 | 380.00 | 329.90 | 366.90 | 366.90 | 14.73% | 160,283 |
| Sep 21, 2026 | 263.85 | 319.80 | 263.15 | 319.80 | 319.80 | 20.00% | 60,285 |
| Sep 18, 2026 | 266.05 | 270.00 | 262.00 | 266.50 | 266.50 | 0.93% | 2,584 |
| Sep 17, 2026 | 268.70 | 268.70 | 263.75 | 264.05 | 264.05 | 1.03% | 1,279 |
| Sep 16, 2026 | 272.00 | 272.00 | 260.10 | 261.35 | 261.35 | -0.74% | 1,767 |
| Sep 15, 2026 | 289.00 | 289.00 | 263.10 | 263.30 | 263.30 | -0.90% | 4,223 |
| Sep 11, 2026 | 244.05 | 269.00 | 242.10 | 265.70 | 265.70 | 5.54% | 27,869 |
| Sep 10, 2026 | 273.25 | 279.60 | 241.80 | 251.75 | 251.75 | -7.56% | 30,623 |
| Sep 9, 2026 | 277.75 | 277.75 | 271.00 | 272.35 | 272.35 | -1.47% | 6,553 |
| Sep 8, 2026 | 282.55 | 285.95 | 273.05 | 276.40 | 276.40 | -2.18% | 5,989 |
| Sep 7, 2026 | 282.80 | 291.15 | 280.35 | 282.55 | 282.55 | -0.58% | 5,073 |
| 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 |