TAJGVK Hotels & Resorts Limited (BOM:532390)
India · Delayed Price · Currency is INR 352.05
+4.05 (1.16%)
At close: Aug 21, 2026
BOM:532390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 348.05 | 352.55 | 347.50 | 352.05 | 352.05 | 1.16% | 5,292 |
| Aug 20, 2026 | 345.80 | 349.00 | 344.70 | 348.00 | 348.00 | 1.00% | 6,755 |
| Aug 19, 2026 | 348.45 | 348.45 | 339.60 | 344.55 | 344.55 | 0.33% | 4,031 |
| Aug 18, 2026 | 332.10 | 346.65 | 332.10 | 343.40 | 343.40 | 1.61% | 20,297 |
| Aug 17, 2026 | 338.90 | 344.80 | 335.00 | 337.95 | 337.95 | -1.11% | 9,925 |
| Aug 14, 2026 | 350.00 | 351.60 | 341.60 | 341.75 | 341.75 | -2.52% | 2,241 |
| Aug 13, 2026 | 350.60 | 354.85 | 349.70 | 350.60 | 350.60 | -0.97% | 4,905 |
| Aug 12, 2026 | 356.20 | 357.45 | 350.00 | 354.05 | 354.05 | -1.28% | 4,293 |
| Aug 11, 2026 | 358.75 | 359.95 | 352.85 | 358.65 | 358.65 | 1.64% | 1,617 |
| Aug 10, 2026 | 368.35 | 368.35 | 352.00 | 352.85 | 352.85 | -2.01% | 7,413 |
| Aug 7, 2026 | 369.00 | 369.00 | 356.00 | 360.10 | 360.10 | -2.31% | 5,614 |
| Aug 6, 2026 | 363.30 | 372.50 | 361.50 | 368.60 | 368.60 | 0.86% | 8,182 |
| Aug 5, 2026 | 372.85 | 374.00 | 363.90 | 365.45 | 365.45 | -1.04% | 6,366 |
| Aug 4, 2026 | 365.00 | 371.45 | 361.85 | 369.30 | 369.30 | 1.62% | 12,251 |
| Aug 3, 2026 | 365.95 | 374.00 | 362.35 | 363.40 | 363.40 | 0.29% | 19,139 |
| Jul 31, 2026 | 361.20 | 367.15 | 350.35 | 362.35 | 362.35 | 0.65% | 26,597 |
| Jul 30, 2026 | 360.00 | 366.50 | 358.00 | 360.00 | 360.00 | 0.13% | 5,650 |
| Jul 29, 2026 | 365.00 | 365.00 | 358.65 | 359.55 | 359.55 | -0.15% | 7,336 |
| Jul 28, 2026 | 363.95 | 365.20 | 357.00 | 360.10 | 360.10 | 0.08% | 7,610 |
| Jul 27, 2026 | 357.40 | 364.55 | 357.40 | 359.80 | 359.80 | -0.37% | 4,822 |
| Jul 24, 2026 | 358.95 | 361.75 | 351.80 | 361.15 | 361.15 | -0.14% | 3,456 |
| Jul 23, 2026 | 361.30 | 365.85 | 353.70 | 361.65 | 361.65 | 0.81% | 6,094 |
| Jul 22, 2026 | 357.50 | 359.20 | 347.00 | 358.75 | 358.75 | 0.35% | 2,249 |
| Jul 21, 2026 | 364.00 | 364.00 | 357.00 | 357.50 | 357.50 | -0.94% | 3,283 |
| Jul 20, 2026 | 362.00 | 365.05 | 357.35 | 360.90 | 360.90 | 0.14% | 5,835 |
| Jul 17, 2026 | 356.45 | 363.10 | 356.05 | 360.40 | 360.40 | 0.50% | 9,864 |
| Jul 16, 2026 | 363.00 | 367.95 | 357.40 | 358.60 | 358.60 | -0.57% | 7,115 |
| Jul 15, 2026 | 360.70 | 363.95 | 355.00 | 360.65 | 360.65 | 0.59% | 4,854 |
| Jul 14, 2026 | 362.20 | 366.05 | 357.15 | 358.55 | 358.55 | -2.08% | 3,705 |
| Jul 13, 2026 | 372.30 | 372.30 | 364.40 | 366.15 | 366.15 | -1.44% | 9,360 |
| Jul 10, 2026 | 362.55 | 374.00 | 360.85 | 371.50 | 371.50 | 2.61% | 14,952 |
| Jul 9, 2026 | 349.00 | 368.10 | 349.00 | 362.05 | 362.05 | 3.27% | 15,299 |
| Jul 8, 2026 | 358.50 | 366.15 | 345.00 | 350.60 | 350.60 | -3.19% | 20,289 |
| Jul 7, 2026 | 347.05 | 364.85 | 343.30 | 362.15 | 362.15 | 5.72% | 29,779 |
| Jul 6, 2026 | 347.95 | 347.95 | 339.55 | 342.55 | 342.55 | 0.07% | 1,178 |
| Jul 3, 2026 | 337.25 | 346.00 | 337.25 | 342.30 | 342.30 | 0.37% | 3,699 |
| Jul 2, 2026 | 340.10 | 345.55 | 338.85 | 341.05 | 341.05 | -0.60% | 6,045 |
| Jul 1, 2026 | 341.10 | 344.90 | 336.85 | 343.10 | 343.10 | 1.81% | 3,896 |
| Jun 30, 2026 | 327.50 | 339.55 | 327.50 | 337.00 | 337.00 | 3.15% | 6,692 |
| Jun 29, 2026 | 333.40 | 335.00 | 325.45 | 326.70 | 326.70 | -2.02% | 9,658 |
| Jun 25, 2026 | 338.50 | 340.00 | 331.90 | 333.45 | 333.45 | -1.90% | 13,887 |
| Jun 24, 2026 | 339.75 | 340.10 | 336.10 | 339.90 | 339.90 | -0.07% | 1,831 |
| Jun 23, 2026 | 345.20 | 350.80 | 338.70 | 340.15 | 340.15 | -0.47% | 10,904 |
| 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 |