TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 413.60
-8.85 (-2.09%)
Aug 28, 2025, 3:30 PM IST
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 420.05 | 422.80 | 411.55 | 414.60 | 414.60 | -1.86% | 100,597 |
| Aug 26, 2025 | 433.80 | 437.25 | 420.25 | 422.45 | 422.45 | -2.62% | 126,828 |
| Aug 25, 2025 | 444.70 | 445.50 | 431.55 | 433.80 | 433.80 | -1.22% | 206,271 |
| Aug 22, 2025 | 445.35 | 453.00 | 432.10 | 439.15 | 439.15 | -1.39% | 455,283 |
| Aug 21, 2025 | 456.00 | 456.10 | 442.00 | 445.35 | 445.35 | -1.41% | 359,913 |
| Aug 20, 2025 | 435.60 | 454.35 | 430.15 | 451.70 | 451.70 | 3.70% | 1,063,280 |
| Aug 19, 2025 | 417.95 | 438.00 | 415.00 | 435.60 | 435.60 | 5.10% | 596,856 |
| Aug 18, 2025 | 408.80 | 418.15 | 404.90 | 414.45 | 414.45 | 3.05% | 199,931 |
| Aug 14, 2025 | 415.00 | 417.10 | 399.10 | 402.20 | 402.20 | -3.62% | 170,649 |
| Aug 13, 2025 | 404.15 | 422.70 | 404.00 | 417.30 | 417.30 | 3.36% | 147,475 |
| Aug 12, 2025 | 408.80 | 414.70 | 402.00 | 403.75 | 403.75 | -1.16% | 107,637 |
| Aug 11, 2025 | 408.00 | 413.10 | 405.10 | 408.50 | 408.50 | -0.07% | 144,493 |
| Aug 8, 2025 | 411.00 | 415.00 | 408.00 | 408.80 | 408.80 | -0.74% | 107,354 |
| Aug 7, 2025 | 413.00 | 417.10 | 405.35 | 411.85 | 411.85 | -0.84% | 128,568 |
| Aug 6, 2025 | 426.00 | 429.40 | 411.30 | 415.35 | 415.35 | -1.72% | 156,927 |
| Aug 5, 2025 | 433.70 | 438.75 | 421.15 | 422.60 | 422.60 | -2.22% | 264,442 |
| Aug 4, 2025 | 420.00 | 436.70 | 417.05 | 432.20 | 432.20 | 3.60% | 592,814 |
| Aug 1, 2025 | 411.45 | 439.70 | 408.05 | 417.20 | 417.20 | 1.40% | 1,350,413 |
| Jul 31, 2025 | 410.05 | 416.10 | 407.10 | 411.45 | 411.45 | -1.03% | 72,399 |
| Jul 30, 2025 | 412.00 | 417.00 | 409.25 | 415.75 | 415.75 | 0.92% | 104,684 |
| Jul 29, 2025 | 411.40 | 415.50 | 404.70 | 411.95 | 411.95 | 1.59% | 90,628 |
| Jul 28, 2025 | 411.60 | 419.50 | 403.85 | 405.50 | 405.50 | -1.48% | 101,975 |
| Jul 25, 2025 | 417.80 | 420.00 | 408.65 | 411.60 | 411.60 | -1.02% | 102,466 |
| Jul 24, 2025 | 426.00 | 426.00 | 414.00 | 415.85 | 415.85 | -1.88% | 64,325 |
| Jul 23, 2025 | 420.00 | 425.40 | 416.25 | 423.80 | 423.80 | 1.29% | 110,853 |
| Jul 22, 2025 | 421.70 | 428.60 | 415.20 | 418.40 | 418.40 | -0.78% | 221,035 |
| Jul 21, 2025 | 435.80 | 435.80 | 420.10 | 421.70 | 421.70 | -3.24% | 182,481 |
| Jul 18, 2025 | 434.90 | 440.00 | 426.05 | 435.80 | 435.80 | 1.10% | 184,601 |
| Jul 17, 2025 | 425.00 | 442.30 | 423.80 | 431.05 | 431.05 | 1.55% | 511,270 |
| Jul 16, 2025 | 421.75 | 426.65 | 416.55 | 424.45 | 424.45 | 0.64% | 165,945 |
| Jul 15, 2025 | 414.00 | 424.90 | 412.00 | 421.75 | 421.75 | 1.87% | 219,094 |
| Jul 14, 2025 | 410.65 | 418.95 | 406.00 | 414.00 | 414.00 | 0.82% | 176,042 |
| Jul 11, 2025 | 408.90 | 414.40 | 405.55 | 410.65 | 410.65 | -0.01% | 209,037 |
| Jul 10, 2025 | 407.40 | 411.55 | 407.40 | 410.70 | 410.70 | 0.81% | 98,818 |
| Jul 9, 2025 | 405.00 | 413.00 | 401.30 | 407.40 | 407.40 | 1.47% | 247,168 |
| Jul 8, 2025 | 399.35 | 403.50 | 398.05 | 401.50 | 401.50 | 0.38% | 63,352 |
| Jul 7, 2025 | 400.45 | 405.20 | 398.05 | 400.00 | 400.00 | 0.24% | 154,357 |
| Jul 4, 2025 | 393.20 | 401.70 | 392.95 | 399.05 | 399.05 | 1.49% | 144,599 |
| Jul 3, 2025 | 394.90 | 398.85 | 392.05 | 393.20 | 393.20 | -0.46% | 153,843 |
| Jul 2, 2025 | 402.90 | 405.25 | 394.00 | 395.00 | 395.00 | -1.88% | 171,403 |
| Jul 1, 2025 | 405.10 | 409.55 | 399.00 | 402.55 | 402.55 | -1.34% | 174,064 |
| Jun 30, 2025 | 408.20 | 410.65 | 404.80 | 408.00 | 408.00 | 0.09% | 101,206 |
| Jun 27, 2025 | 412.70 | 416.80 | 405.00 | 407.65 | 407.65 | -0.55% | 216,713 |
| Jun 26, 2025 | 408.95 | 416.80 | 407.65 | 409.90 | 409.90 | 0.71% | 231,207 |
| Jun 25, 2025 | 407.95 | 420.30 | 406.10 | 407.00 | 407.00 | -0.23% | 359,531 |
| Jun 24, 2025 | 413.60 | 413.60 | 403.20 | 407.95 | 407.95 | 0.11% | 172,652 |
| Jun 23, 2025 | 395.00 | 410.00 | 394.10 | 407.50 | 407.50 | 2.19% | 261,616 |
| Jun 20, 2025 | 394.05 | 406.90 | 392.45 | 398.75 | 398.75 | 1.19% | 631,743 |
| Jun 19, 2025 | 397.75 | 407.55 | 390.90 | 394.05 | 394.05 | -0.06% | 294,952 |
| Jun 18, 2025 | 399.30 | 402.45 | 392.50 | 394.30 | 394.30 | -1.66% | 189,397 |