TAJGVK Hotels & Resorts Limited (BOM:532390)
India · Delayed Price · Currency is INR 340.20
+9.70 (2.93%)
At close: Apr 21, 2026
BOM:532390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 331.60 | 341.50 | 324.95 | 340.35 | 340.35 | 6.26% | 12,637 |
| Apr 7, 2026 | 320.30 | 322.30 | 314.60 | 320.30 | 320.30 | -0.62% | 2,941 |
| Apr 6, 2026 | 321.00 | 323.55 | 312.60 | 322.30 | 322.30 | 2.32% | 5,510 |
| Apr 2, 2026 | 317.00 | 317.70 | 305.65 | 315.00 | 315.00 | -1.07% | 14,818 |
| Apr 1, 2026 | 310.00 | 322.90 | 303.35 | 318.40 | 318.40 | 6.36% | 11,077 |
| Mar 30, 2026 | 292.30 | 302.00 | 286.30 | 299.35 | 299.35 | -1.45% | 9,990 |
| Mar 27, 2026 | 311.05 | 311.20 | 295.60 | 303.75 | 303.75 | -2.91% | 20,108 |
| Mar 25, 2026 | 296.00 | 315.00 | 296.00 | 312.85 | 312.85 | 6.85% | 12,504 |
| Mar 24, 2026 | 290.00 | 299.30 | 288.05 | 292.80 | 292.80 | 3.08% | 13,289 |
| Mar 23, 2026 | 298.05 | 301.00 | 281.75 | 284.05 | 284.05 | -5.99% | 9,921 |
| Mar 20, 2026 | 306.65 | 312.10 | 300.25 | 302.15 | 302.15 | -1.72% | 4,118 |
| Mar 19, 2026 | 310.05 | 316.20 | 306.05 | 307.45 | 307.45 | -2.15% | 5,287 |
| Mar 18, 2026 | 306.15 | 318.00 | 306.15 | 314.20 | 314.20 | 3.59% | 16,151 |
| Mar 17, 2026 | 301.70 | 307.15 | 299.70 | 303.30 | 303.30 | 0.55% | 4,436 |
| Mar 16, 2026 | 301.65 | 305.00 | 290.00 | 301.65 | 301.65 | - | 8,212 |
| Mar 13, 2026 | 304.10 | 306.05 | 298.00 | 301.65 | 301.65 | -0.79% | 7,282 |
| Mar 12, 2026 | 306.10 | 309.25 | 296.00 | 304.05 | 304.05 | -0.67% | 8,347 |
| Mar 11, 2026 | 318.00 | 322.15 | 302.55 | 306.10 | 306.10 | -3.24% | 9,673 |
| Mar 10, 2026 | 317.10 | 322.40 | 315.00 | 316.35 | 316.35 | -0.21% | 3,247 |
| Mar 9, 2026 | 329.85 | 329.85 | 314.00 | 317.00 | 317.00 | -4.17% | 4,267 |
| Mar 6, 2026 | 332.55 | 333.80 | 330.00 | 330.80 | 330.80 | -0.27% | 1,818 |
| Mar 5, 2026 | 332.20 | 334.90 | 326.40 | 331.70 | 331.70 | -0.15% | 4,664 |
| Mar 4, 2026 | 333.05 | 341.65 | 330.05 | 332.20 | 332.20 | -3.77% | 6,132 |
| Mar 2, 2026 | 330.05 | 348.40 | 330.05 | 345.20 | 345.20 | -3.31% | 5,453 |
| Feb 27, 2026 | 337.40 | 362.10 | 335.20 | 357.00 | 357.00 | 5.53% | 7,726 |
| Feb 26, 2026 | 343.00 | 343.00 | 338.00 | 338.30 | 338.30 | -1.37% | 2,853 |
| Feb 25, 2026 | 335.05 | 345.25 | 335.05 | 343.00 | 343.00 | 1.74% | 3,418 |
| Feb 24, 2026 | 338.50 | 342.50 | 334.00 | 337.15 | 337.15 | -1.29% | 2,701 |
| Feb 23, 2026 | 349.10 | 353.35 | 335.05 | 341.55 | 341.55 | -2.15% | 11,168 |
| Feb 20, 2026 | 350.50 | 352.25 | 346.00 | 349.05 | 349.05 | -0.40% | 1,955 |
| Feb 19, 2026 | 356.90 | 357.70 | 350.20 | 350.45 | 350.45 | -1.83% | 1,974 |
| Feb 18, 2026 | 354.70 | 357.95 | 353.80 | 357.00 | 357.00 | 1.19% | 3,736 |
| Feb 17, 2026 | 347.90 | 362.30 | 347.30 | 352.80 | 352.80 | 1.44% | 4,006 |
| Feb 16, 2026 | 356.00 | 356.00 | 347.00 | 347.80 | 347.80 | -2.07% | 6,126 |
| 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 |