Taneja Aerospace and Aviation Limited (BOM:522229)
India · Delayed Price · Currency is INR 303.35
+3.90 (1.30%)
At close: Jun 19, 2026
BOM:522229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 320.00 | 332.90 | 315.15 | 331.30 | 331.30 | 4.79% | 32,666 |
| May 6, 2026 | 314.60 | 320.80 | 313.00 | 316.15 | 316.15 | 0.78% | 14,578 |
| May 5, 2026 | 309.15 | 318.00 | 300.00 | 313.70 | 313.70 | 4.51% | 50,590 |
| May 4, 2026 | 309.45 | 314.80 | 292.00 | 300.15 | 300.15 | -3.01% | 18,582 |
| 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 |