TAJGVK Hotels & Resorts Limited (BOM:532390)
India · Delayed Price · Currency is INR 383.40
-2.90 (-0.75%)
At close: Dec 5, 2025
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 398.50 | 398.50 | 390.80 | 391.80 | 391.80 | -1.68% | 4,620 |
| Dec 2, 2025 | 398.00 | 403.85 | 393.55 | 398.50 | 398.50 | -0.19% | 4,489 |
| Dec 1, 2025 | 405.70 | 405.70 | 397.95 | 399.25 | 399.25 | -1.59% | 4,839 |
| Nov 28, 2025 | 404.50 | 407.05 | 403.05 | 405.70 | 405.70 | 0.31% | 1,259 |
| Nov 27, 2025 | 407.00 | 409.30 | 404.05 | 404.45 | 404.45 | 0.53% | 2,420 |
| Nov 26, 2025 | 396.85 | 404.80 | 396.85 | 402.30 | 402.30 | 1.37% | 1,825 |
| Nov 25, 2025 | 392.55 | 398.45 | 392.50 | 396.85 | 396.85 | 1.11% | 3,091 |
| Nov 24, 2025 | 400.40 | 402.00 | 391.90 | 392.50 | 392.50 | -1.97% | 4,479 |
| Nov 21, 2025 | 402.30 | 404.50 | 397.15 | 400.40 | 400.40 | -0.85% | 6,136 |
| Nov 20, 2025 | 407.65 | 407.95 | 402.25 | 403.85 | 403.85 | -0.37% | 4,909 |
| Nov 19, 2025 | 405.80 | 409.35 | 404.00 | 405.35 | 405.35 | 0.09% | 7,248 |
| Nov 18, 2025 | 402.30 | 408.35 | 402.30 | 405.00 | 405.00 | -0.44% | 4,187 |
| Nov 17, 2025 | 408.10 | 410.95 | 406.00 | 406.80 | 406.80 | -0.61% | 4,283 |
| Nov 14, 2025 | 405.00 | 420.15 | 404.80 | 409.30 | 409.30 | 0.99% | 8,689 |
| Nov 13, 2025 | 408.40 | 409.75 | 404.60 | 405.30 | 405.30 | -0.56% | 14,989 |
| Nov 12, 2025 | 405.40 | 410.35 | 405.40 | 407.60 | 407.60 | 0.58% | 7,610 |
| Nov 11, 2025 | 412.10 | 412.10 | 402.10 | 405.25 | 405.25 | -1.00% | 7,779 |
| Nov 10, 2025 | 411.20 | 412.05 | 407.20 | 409.35 | 409.35 | -0.45% | 4,401 |
| Nov 7, 2025 | 407.85 | 413.80 | 404.85 | 411.20 | 411.20 | 0.49% | 4,473 |
| Nov 6, 2025 | 408.00 | 417.00 | 404.50 | 409.20 | 409.20 | -0.40% | 8,420 |
| Nov 4, 2025 | 415.30 | 418.00 | 409.45 | 410.85 | 410.85 | -1.07% | 5,741 |
| Nov 3, 2025 | 424.00 | 428.00 | 414.70 | 415.30 | 415.30 | -1.04% | 18,537 |
| Oct 31, 2025 | 418.90 | 426.00 | 418.05 | 419.65 | 419.65 | 0.45% | 5,815 |
| Oct 30, 2025 | 420.60 | 421.70 | 416.85 | 417.75 | 417.75 | -0.71% | 3,636 |
| Oct 29, 2025 | 419.45 | 422.35 | 418.00 | 420.75 | 420.75 | 0.31% | 7,083 |
| Oct 28, 2025 | 420.10 | 428.00 | 416.90 | 419.45 | 419.45 | -0.34% | 6,449 |
| Oct 27, 2025 | 410.50 | 423.80 | 410.50 | 420.90 | 420.90 | 2.48% | 14,298 |
| Oct 24, 2025 | 417.35 | 417.35 | 409.00 | 410.70 | 410.70 | -0.21% | 3,443 |
| Oct 23, 2025 | 410.00 | 415.85 | 410.00 | 411.55 | 411.55 | -0.06% | 4,665 |
| Oct 21, 2025 | 417.05 | 417.05 | 405.00 | 411.80 | 411.80 | 0.61% | 3,163 |
| Oct 20, 2025 | 410.00 | 414.80 | 402.60 | 409.30 | 409.30 | 0.11% | 15,015 |
| Oct 17, 2025 | 416.00 | 416.00 | 407.60 | 408.85 | 408.85 | -1.36% | 5,139 |
| Oct 16, 2025 | 407.90 | 415.50 | 407.90 | 414.50 | 414.50 | 1.11% | 2,586 |
| Oct 15, 2025 | 410.00 | 415.30 | 407.60 | 409.95 | 409.95 | -1.56% | 20,112 |
| Oct 14, 2025 | 420.00 | 420.00 | 411.50 | 416.45 | 416.45 | -0.53% | 3,446 |
| Oct 13, 2025 | 412.85 | 420.85 | 411.55 | 418.65 | 418.65 | 1.17% | 10,081 |
| Oct 10, 2025 | 420.20 | 422.85 | 412.40 | 413.80 | 413.80 | -1.51% | 7,845 |
| Oct 9, 2025 | 426.05 | 426.05 | 418.00 | 420.15 | 420.15 | -0.88% | 6,682 |
| Oct 8, 2025 | 436.00 | 436.00 | 423.00 | 423.90 | 423.90 | -2.27% | 15,925 |
| Oct 7, 2025 | 432.95 | 437.80 | 424.20 | 433.75 | 433.75 | 1.01% | 25,305 |
| Oct 6, 2025 | 429.15 | 434.60 | 426.00 | 429.40 | 429.40 | 0.20% | 30,742 |
| Oct 3, 2025 | 420.00 | 429.45 | 416.80 | 428.55 | 428.55 | 2.82% | 41,219 |
| Oct 1, 2025 | 415.25 | 417.75 | 411.00 | 416.80 | 416.80 | 0.75% | 11,420 |
| Sep 30, 2025 | 412.75 | 415.75 | 408.70 | 413.70 | 413.70 | 0.35% | 14,381 |
| Sep 29, 2025 | 412.95 | 414.90 | 408.00 | 412.25 | 412.25 | -0.21% | 25,127 |
| Sep 26, 2025 | 417.20 | 418.80 | 410.30 | 413.10 | 413.10 | -1.35% | 11,143 |
| Sep 25, 2025 | 422.50 | 427.50 | 415.35 | 418.75 | 418.75 | -0.88% | 39,690 |
| Sep 24, 2025 | 429.75 | 431.40 | 421.70 | 422.45 | 422.45 | -1.43% | 10,471 |