TAJGVK Hotels & Resorts Limited (BOM:532390)
India · Delayed Price · Currency is INR 341.75
+3.45 (1.02%)
At close: Jun 22, 2026
BOM:532390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 338.30 | 346.95 | 338.30 | 341.75 | 341.75 | 1.02% | 5,404 |
| Jun 19, 2026 | 332.75 | 341.35 | 330.15 | 338.30 | 338.30 | 1.67% | 15,394 |
| Jun 18, 2026 | 333.00 | 336.15 | 330.00 | 332.75 | 332.75 | -0.09% | 4,497 |
| Jun 17, 2026 | 332.15 | 334.00 | 330.60 | 333.05 | 333.05 | 0.44% | 7,484 |
| Jun 16, 2026 | 334.20 | 335.90 | 327.90 | 331.60 | 331.60 | -0.78% | 3,657 |
| Jun 15, 2026 | 332.00 | 338.15 | 332.00 | 334.20 | 334.20 | 0.94% | 11,026 |
| Jun 12, 2026 | 321.45 | 332.90 | 320.65 | 331.10 | 331.10 | 4.91% | 9,534 |
| Jun 11, 2026 | 326.50 | 326.50 | 312.05 | 315.60 | 315.60 | -2.28% | 5,117 |
| Jun 10, 2026 | 325.05 | 334.00 | 322.05 | 322.95 | 322.95 | -2.43% | 10,702 |
| Jun 9, 2026 | 327.75 | 331.70 | 323.00 | 331.00 | 331.00 | 2.97% | 4,765 |
| Jun 8, 2026 | 325.00 | 328.95 | 320.00 | 321.45 | 321.45 | -3.16% | 4,185 |
| Jun 5, 2026 | 335.35 | 341.00 | 329.75 | 331.95 | 331.95 | -2.63% | 7,221 |
| Jun 4, 2026 | 340.80 | 342.15 | 335.00 | 340.90 | 340.90 | 0.89% | 4,370 |
| Jun 3, 2026 | 341.25 | 347.60 | 336.15 | 337.90 | 337.90 | -0.98% | 5,933 |
| Jun 2, 2026 | 342.60 | 342.90 | 335.40 | 341.25 | 341.25 | -0.51% | 6,324 |
| Jun 1, 2026 | 351.70 | 354.75 | 337.05 | 343.00 | 343.00 | -0.91% | 9,306 |
| May 29, 2026 | 345.65 | 348.90 | 334.05 | 346.15 | 346.15 | 7.95% | 39,474 |
| May 27, 2026 | 319.80 | 323.00 | 319.00 | 320.65 | 320.65 | -0.51% | 3,963 |
| May 26, 2026 | 326.85 | 333.60 | 320.20 | 322.30 | 322.30 | -1.72% | 3,665 |
| May 25, 2026 | 320.75 | 332.00 | 319.65 | 327.95 | 327.95 | 2.04% | 9,434 |
| May 22, 2026 | 309.60 | 324.00 | 307.25 | 321.40 | 321.40 | 3.56% | 3,634 |
| May 21, 2026 | 309.05 | 311.80 | 305.00 | 310.35 | 310.35 | 2.48% | 4,445 |
| May 20, 2026 | 308.60 | 308.60 | 302.00 | 302.85 | 302.85 | -1.74% | 1,301 |
| May 19, 2026 | 302.45 | 311.75 | 301.65 | 308.20 | 308.20 | 2.21% | 6,192 |
| May 18, 2026 | 305.05 | 305.05 | 297.65 | 301.55 | 301.55 | -2.58% | 4,456 |
| May 15, 2026 | 314.35 | 314.35 | 308.10 | 309.55 | 309.55 | -0.05% | 1,764 |
| May 14, 2026 | 315.60 | 315.60 | 305.55 | 309.70 | 309.70 | -0.15% | 6,276 |
| May 13, 2026 | 312.00 | 314.15 | 309.05 | 310.15 | 310.15 | -0.16% | 8,346 |
| May 12, 2026 | 322.00 | 322.00 | 309.30 | 310.65 | 310.65 | -2.91% | 2,878 |
| May 11, 2026 | 335.45 | 335.45 | 318.90 | 319.95 | 319.95 | -2.71% | 5,252 |
| May 8, 2026 | 332.95 | 334.50 | 327.75 | 328.85 | 328.85 | -2.66% | 7,813 |
| May 7, 2026 | 337.50 | 342.00 | 336.95 | 337.85 | 337.85 | 1.73% | 8,777 |
| May 6, 2026 | 327.25 | 335.50 | 323.80 | 332.10 | 332.10 | 2.66% | 6,615 |
| May 5, 2026 | 330.05 | 330.05 | 321.50 | 323.50 | 323.50 | -1.48% | 2,889 |
| May 4, 2026 | 328.00 | 330.75 | 321.70 | 328.35 | 328.35 | 1.14% | 9,819 |
| Apr 30, 2026 | 315.20 | 330.50 | 308.20 | 324.65 | 324.65 | 2.72% | 4,749 |
| Apr 29, 2026 | 324.95 | 325.00 | 315.20 | 316.05 | 316.05 | -1.54% | 7,304 |
| Apr 28, 2026 | 330.20 | 333.40 | 319.00 | 321.00 | 321.00 | -3.36% | 8,227 |
| Apr 27, 2026 | 330.80 | 335.50 | 325.65 | 332.15 | 332.15 | 2.29% | 3,583 |
| Apr 24, 2026 | 329.30 | 333.90 | 323.30 | 324.70 | 324.70 | -1.28% | 3,531 |
| Apr 23, 2026 | 335.95 | 335.95 | 328.00 | 328.90 | 328.90 | -2.05% | 4,048 |
| Apr 22, 2026 | 352.00 | 352.00 | 334.10 | 335.80 | 335.80 | -1.29% | 7,047 |
| Apr 21, 2026 | 334.00 | 350.00 | 330.05 | 340.20 | 340.20 | 2.93% | 11,126 |
| Apr 20, 2026 | 333.20 | 333.60 | 329.00 | 330.50 | 330.50 | -0.81% | 5,585 |
| Apr 17, 2026 | 328.75 | 334.50 | 328.75 | 333.20 | 333.20 | 0.86% | 3,114 |
| Apr 16, 2026 | 337.20 | 338.00 | 329.75 | 330.35 | 330.35 | -0.35% | 6,771 |
| Apr 15, 2026 | 332.85 | 340.35 | 330.00 | 331.50 | 331.50 | 0.12% | 4,321 |
| Apr 13, 2026 | 330.00 | 336.70 | 323.50 | 331.10 | 331.10 | -1.59% | 9,819 |
| Apr 10, 2026 | 337.70 | 338.15 | 332.25 | 336.45 | 336.45 | 1.63% | 2,549 |
| Apr 9, 2026 | 334.65 | 341.90 | 330.00 | 331.05 | 331.05 | -2.73% | 6,913 |