TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 429.70
-3.35 (-0.77%)
Sep 17, 2025, 3:30 PM IST
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 435.20 | 438.00 | 427.70 | 429.70 | 429.70 | -0.77% | 237,095 |
| Sep 16, 2025 | 437.00 | 440.85 | 431.50 | 433.05 | 433.05 | -0.30% | 632,566 |
| Sep 15, 2025 | 433.00 | 436.90 | 428.55 | 434.35 | 434.35 | 0.49% | 387,840 |
| Sep 12, 2025 | 446.10 | 452.70 | 429.00 | 432.25 | 432.25 | -2.51% | 839,243 |
| Sep 11, 2025 | 451.20 | 458.40 | 441.00 | 443.40 | 443.40 | -3.04% | 609,602 |
| Sep 10, 2025 | 469.05 | 476.85 | 455.45 | 457.30 | 457.30 | -5.72% | 1,323,166 |
| Sep 9, 2025 | 480.00 | 512.65 | 480.00 | 485.05 | 485.05 | 3.74% | 5,967,181 |
| Sep 8, 2025 | 450.15 | 476.00 | 450.15 | 467.55 | 467.55 | 5.84% | 1,337,238 |
| Sep 5, 2025 | 437.90 | 447.70 | 431.15 | 441.75 | 439.75 | 0.87% | 265,351 |
| Sep 4, 2025 | 437.85 | 443.70 | 429.80 | 437.95 | 435.97 | 1.35% | 318,358 |
| Sep 3, 2025 | 431.60 | 444.35 | 431.10 | 432.10 | 430.14 | 0.31% | 451,358 |
| Sep 2, 2025 | 412.90 | 438.40 | 406.75 | 430.75 | 428.80 | 5.40% | 1,803,993 |
| Sep 1, 2025 | 410.05 | 413.40 | 403.50 | 408.70 | 406.85 | -0.01% | 252,454 |
| Aug 29, 2025 | 416.55 | 419.95 | 407.70 | 408.75 | 406.90 | -1.17% | 219,629 |
| Aug 28, 2025 | 420.05 | 422.80 | 411.55 | 413.60 | 411.73 | -2.09% | 144,151 |
| Aug 26, 2025 | 433.80 | 437.25 | 420.25 | 422.45 | 420.54 | -2.62% | 126,828 |
| Aug 25, 2025 | 444.70 | 445.50 | 431.55 | 433.80 | 431.84 | -1.22% | 206,271 |
| Aug 22, 2025 | 445.35 | 453.00 | 432.10 | 439.15 | 437.16 | -1.39% | 455,283 |
| Aug 21, 2025 | 456.00 | 456.10 | 442.00 | 445.35 | 443.33 | -1.41% | 359,913 |
| Aug 20, 2025 | 435.60 | 454.35 | 430.15 | 451.70 | 449.65 | 3.70% | 1,063,280 |
| Aug 19, 2025 | 417.95 | 438.00 | 415.00 | 435.60 | 433.63 | 5.10% | 596,856 |
| Aug 18, 2025 | 408.80 | 418.15 | 404.90 | 414.45 | 412.57 | 3.05% | 199,906 |
| Aug 14, 2025 | 415.00 | 417.10 | 399.10 | 402.20 | 400.38 | -3.62% | 170,649 |
| Aug 13, 2025 | 404.15 | 422.70 | 404.00 | 417.30 | 415.41 | 3.36% | 147,475 |
| Aug 12, 2025 | 408.80 | 414.70 | 402.00 | 403.75 | 401.92 | -1.16% | 107,588 |
| Aug 11, 2025 | 408.00 | 413.10 | 405.10 | 408.50 | 406.65 | -0.07% | 144,469 |
| Aug 8, 2025 | 411.00 | 415.00 | 408.00 | 408.80 | 406.95 | -0.74% | 107,177 |
| Aug 7, 2025 | 413.00 | 417.10 | 405.35 | 411.85 | 409.99 | -0.84% | 128,328 |
| Aug 6, 2025 | 426.00 | 429.40 | 411.30 | 415.35 | 413.47 | -1.72% | 156,913 |
| Aug 5, 2025 | 433.70 | 438.75 | 421.15 | 422.60 | 420.69 | -2.22% | 264,442 |
| Aug 4, 2025 | 420.00 | 436.70 | 417.05 | 432.20 | 430.24 | 3.60% | 592,814 |
| Aug 1, 2025 | 411.45 | 439.70 | 408.05 | 417.20 | 415.31 | 1.40% | 1,350,413 |
| Jul 31, 2025 | 410.05 | 416.10 | 407.10 | 411.45 | 409.59 | -1.03% | 72,399 |
| Jul 30, 2025 | 412.00 | 417.00 | 409.25 | 415.75 | 413.87 | 0.92% | 104,684 |
| Jul 29, 2025 | 411.40 | 415.50 | 404.70 | 411.95 | 410.08 | 1.59% | 90,628 |
| Jul 28, 2025 | 411.60 | 419.50 | 403.85 | 405.50 | 403.66 | -1.48% | 101,975 |
| Jul 25, 2025 | 417.80 | 420.00 | 408.65 | 411.60 | 409.74 | -1.02% | 102,466 |
| Jul 24, 2025 | 426.00 | 426.00 | 414.00 | 415.85 | 413.97 | -1.88% | 64,325 |
| Jul 23, 2025 | 420.00 | 425.40 | 416.25 | 423.80 | 421.88 | 1.29% | 110,853 |
| Jul 22, 2025 | 421.70 | 428.60 | 415.20 | 418.40 | 416.51 | -0.78% | 221,035 |
| Jul 21, 2025 | 435.80 | 435.80 | 420.10 | 421.70 | 419.79 | -3.24% | 182,481 |
| Jul 18, 2025 | 434.90 | 440.00 | 426.05 | 435.80 | 433.83 | 1.10% | 184,601 |
| Jul 17, 2025 | 425.00 | 442.30 | 423.80 | 431.05 | 429.10 | 1.55% | 511,270 |
| Jul 16, 2025 | 421.75 | 426.65 | 416.55 | 424.45 | 422.53 | 0.64% | 165,945 |
| Jul 15, 2025 | 414.00 | 424.90 | 412.00 | 421.75 | 419.84 | 1.87% | 219,094 |
| Jul 14, 2025 | 410.65 | 418.95 | 406.00 | 414.00 | 412.13 | 0.82% | 176,042 |
| Jul 11, 2025 | 408.90 | 414.40 | 405.55 | 410.65 | 408.79 | -0.01% | 209,037 |
| Jul 10, 2025 | 407.40 | 411.55 | 407.40 | 410.70 | 408.84 | 0.81% | 98,818 |
| Jul 9, 2025 | 405.00 | 413.00 | 401.30 | 407.40 | 405.56 | 1.47% | 247,168 |
| Jul 8, 2025 | 399.35 | 403.50 | 398.05 | 401.50 | 399.68 | 0.38% | 63,352 |