TAJGVK Hotels & Resorts Limited (BOM:532390)
India · Delayed Price · Currency is INR 359.45
-4.70 (-1.29%)
At close: Feb 12, 2026
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 358.00 | 358.00 | 352.50 | 355.15 | 355.15 | -1.20% | 3,615 |
| Feb 12, 2026 | 365.00 | 365.00 | 358.00 | 359.45 | 359.45 | -1.29% | 3,661 |
| Feb 11, 2026 | 372.05 | 373.35 | 364.00 | 364.15 | 364.15 | -2.75% | 7,857 |
| Feb 10, 2026 | 372.00 | 387.00 | 372.00 | 374.45 | 374.45 | 1.37% | 10,463 |
| Feb 9, 2026 | 359.30 | 372.60 | 356.95 | 369.40 | 369.40 | 2.84% | 9,372 |
| Feb 6, 2026 | 369.30 | 369.30 | 358.15 | 359.20 | 359.20 | -2.71% | 4,445 |
| Feb 5, 2026 | 378.40 | 378.40 | 364.20 | 369.20 | 369.20 | -2.42% | 4,375 |
| Feb 4, 2026 | 369.90 | 381.30 | 368.50 | 378.35 | 378.35 | 2.30% | 4,143 |
| Feb 3, 2026 | 360.05 | 372.55 | 360.05 | 369.85 | 369.85 | 2.78% | 3,998 |
| Feb 2, 2026 | 355.00 | 363.30 | 350.05 | 359.85 | 359.85 | -0.32% | 3,856 |
| Feb 1, 2026 | 368.90 | 374.00 | 357.50 | 361.00 | 361.00 | -2.13% | 4,074 |
| Jan 30, 2026 | 351.15 | 370.90 | 351.15 | 368.85 | 368.85 | 1.54% | 6,370 |
| Jan 29, 2026 | 368.50 | 370.00 | 356.05 | 363.25 | 363.25 | -1.41% | 7,005 |
| Jan 28, 2026 | 352.50 | 370.00 | 351.00 | 368.45 | 368.45 | 4.54% | 8,408 |
| Jan 27, 2026 | 360.60 | 360.60 | 345.50 | 352.45 | 352.45 | -1.72% | 7,338 |
| Jan 23, 2026 | 372.20 | 372.20 | 355.00 | 358.60 | 358.60 | -3.63% | 8,496 |
| Jan 22, 2026 | 376.00 | 381.60 | 370.80 | 372.10 | 372.10 | -0.63% | 3,328 |
| Jan 21, 2026 | 383.55 | 388.50 | 368.60 | 374.45 | 374.45 | -3.26% | 7,746 |
| Jan 20, 2026 | 395.55 | 399.70 | 385.00 | 387.05 | 387.05 | -2.44% | 6,308 |
| Jan 19, 2026 | 401.70 | 403.85 | 395.10 | 396.75 | 396.75 | -1.21% | 8,589 |
| Jan 16, 2026 | 413.55 | 417.20 | 399.35 | 401.60 | 401.60 | -2.74% | 14,560 |
| Jan 14, 2026 | 404.05 | 415.20 | 404.05 | 412.90 | 412.90 | 0.18% | 2,853 |
| Jan 13, 2026 | 393.35 | 414.65 | 393.35 | 412.15 | 412.15 | 2.17% | 6,510 |
| Jan 12, 2026 | 408.05 | 408.05 | 396.00 | 403.40 | 403.40 | -1.67% | 29,054 |
| Jan 9, 2026 | 415.00 | 419.20 | 408.00 | 410.25 | 410.25 | -2.29% | 6,356 |
| Jan 8, 2026 | 424.40 | 425.00 | 413.00 | 419.85 | 419.85 | -1.05% | 8,311 |
| Jan 7, 2026 | 418.45 | 425.00 | 414.85 | 424.30 | 424.30 | 1.59% | 5,584 |
| Jan 6, 2026 | 416.00 | 421.85 | 413.00 | 417.65 | 417.65 | -0.25% | 2,569 |
| Jan 5, 2026 | 412.95 | 423.70 | 412.95 | 418.70 | 418.70 | -0.56% | 8,425 |
| Jan 2, 2026 | 425.70 | 435.00 | 419.65 | 421.05 | 421.05 | -1.08% | 16,378 |
| Jan 1, 2026 | 430.65 | 430.65 | 423.10 | 425.65 | 425.65 | -1.53% | 5,244 |
| Dec 31, 2025 | 429.25 | 436.20 | 425.00 | 432.25 | 432.25 | 0.70% | 30,580 |
| Dec 30, 2025 | 432.25 | 438.85 | 414.45 | 429.25 | 429.25 | -0.69% | 68,158 |
| Dec 29, 2025 | 431.50 | 435.00 | 426.40 | 432.25 | 432.25 | 0.80% | 18,660 |
| Dec 26, 2025 | 410.00 | 432.55 | 410.00 | 428.80 | 428.80 | 3.55% | 33,271 |
| Dec 24, 2025 | 417.00 | 417.65 | 411.35 | 414.10 | 414.10 | -1.06% | 16,606 |
| Dec 23, 2025 | 408.95 | 421.45 | 404.00 | 418.55 | 418.55 | 3.50% | 22,008 |
| Dec 22, 2025 | 387.85 | 416.00 | 384.05 | 404.40 | 404.40 | 6.48% | 88,618 |
| Dec 19, 2025 | 373.60 | 381.20 | 373.55 | 379.80 | 379.80 | 1.74% | 3,887 |
| Dec 18, 2025 | 376.10 | 378.95 | 371.80 | 373.30 | 373.30 | -0.73% | 2,770 |
| Dec 17, 2025 | 377.30 | 379.70 | 375.00 | 376.05 | 376.05 | -0.33% | 3,877 |
| Dec 16, 2025 | 381.10 | 384.65 | 376.00 | 377.30 | 377.30 | -1.31% | 3,137 |
| Dec 15, 2025 | 385.80 | 388.15 | 381.10 | 382.30 | 382.30 | -1.01% | 4,096 |
| Dec 12, 2025 | 389.05 | 389.45 | 384.10 | 386.20 | 386.20 | -0.69% | 6,738 |
| Dec 11, 2025 | 380.15 | 391.85 | 380.15 | 388.90 | 388.90 | 1.09% | 11,637 |
| Dec 10, 2025 | 386.85 | 391.00 | 382.75 | 384.70 | 384.70 | 0.13% | 3,550 |
| Dec 9, 2025 | 377.40 | 385.90 | 373.00 | 384.20 | 384.20 | 1.88% | 4,114 |
| Dec 8, 2025 | 386.75 | 387.00 | 374.60 | 377.10 | 377.10 | -1.64% | 5,789 |
| Dec 5, 2025 | 386.30 | 392.50 | 382.60 | 383.40 | 383.40 | -0.75% | 12,236 |
| Dec 4, 2025 | 385.20 | 393.70 | 384.05 | 386.30 | 386.30 | -1.40% | 6,730 |