TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 310.70
-8.80 (-2.75%)
May 12, 2026, 3:30 PM IST
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 322.35 | 322.35 | 309.80 | 310.50 | - | -2.82% | 128,002 |
| May 11, 2026 | 331.40 | 331.40 | 318.50 | 319.50 | 319.50 | -2.86% | 78,536 |
| May 8, 2026 | 336.10 | 336.10 | 326.90 | 328.90 | 328.90 | -2.62% | 113,039 |
| May 7, 2026 | 337.00 | 343.00 | 335.80 | 337.75 | 337.75 | 1.58% | 162,046 |
| May 6, 2026 | 330.00 | 336.95 | 323.00 | 332.50 | 332.50 | 2.91% | 175,053 |
| May 5, 2026 | 329.10 | 329.10 | 321.50 | 323.10 | 323.10 | -1.82% | 46,267 |
| May 4, 2026 | 329.90 | 330.40 | 322.05 | 329.10 | 329.10 | 1.11% | 94,651 |
| Apr 30, 2026 | 317.00 | 331.00 | 308.50 | 325.50 | 325.50 | 3.04% | 319,299 |
| Apr 29, 2026 | 323.60 | 325.00 | 315.25 | 315.90 | 315.90 | -1.37% | 212,164 |
| Apr 28, 2026 | 332.50 | 333.45 | 319.00 | 320.30 | 320.30 | -3.52% | 199,033 |
| Apr 27, 2026 | 326.00 | 335.75 | 326.00 | 332.00 | 332.00 | 2.09% | 87,310 |
| Apr 24, 2026 | 329.50 | 334.90 | 323.05 | 325.20 | 325.20 | -1.25% | 114,151 |
| Apr 23, 2026 | 335.00 | 335.00 | 328.00 | 329.30 | 329.30 | -1.89% | 117,840 |
| Apr 22, 2026 | 343.80 | 345.95 | 334.00 | 335.65 | 335.65 | -1.40% | 116,017 |
| Apr 21, 2026 | 331.00 | 350.00 | 330.80 | 340.40 | 340.40 | 2.86% | 262,204 |
| Apr 20, 2026 | 335.00 | 335.00 | 327.30 | 330.95 | 330.95 | -0.42% | 70,984 |
| Apr 17, 2026 | 334.70 | 334.75 | 329.90 | 332.35 | 332.35 | 0.42% | 97,678 |
| Apr 16, 2026 | 337.00 | 338.50 | 329.70 | 330.95 | 330.95 | -0.30% | 137,700 |
| Apr 15, 2026 | 336.00 | 340.50 | 329.70 | 331.95 | 331.95 | 0.18% | 178,227 |
| Apr 13, 2026 | 331.00 | 338.00 | 323.05 | 331.35 | 331.35 | -1.34% | 77,962 |
| Apr 10, 2026 | 335.90 | 338.40 | 332.05 | 335.85 | 335.85 | 1.36% | 87,807 |
| Apr 9, 2026 | 340.65 | 344.60 | 329.20 | 331.35 | 331.35 | -2.64% | 103,519 |
| Apr 8, 2026 | 330.00 | 341.90 | 324.90 | 340.35 | 340.35 | 6.46% | 144,564 |
| Apr 7, 2026 | 324.90 | 324.90 | 313.55 | 319.70 | 319.70 | -0.68% | 105,208 |
| Apr 6, 2026 | 316.80 | 323.75 | 312.00 | 321.90 | 321.90 | 1.80% | 105,539 |
| Apr 2, 2026 | 301.40 | 317.90 | 301.40 | 316.20 | 316.20 | -0.75% | 95,878 |
| Apr 1, 2026 | 303.40 | 323.45 | 303.00 | 318.60 | 318.60 | 6.02% | 253,412 |
| Mar 30, 2026 | 300.00 | 304.15 | 286.15 | 300.50 | 300.50 | -1.20% | 373,166 |
| Mar 27, 2026 | 311.85 | 311.85 | 296.00 | 304.15 | 304.15 | -2.77% | 481,470 |
| Mar 25, 2026 | 296.30 | 315.55 | 296.30 | 312.80 | 312.80 | 6.81% | 357,889 |
| Mar 24, 2026 | 290.00 | 299.90 | 284.95 | 292.85 | 292.85 | 2.77% | 212,188 |
| Mar 23, 2026 | 300.65 | 300.65 | 281.35 | 284.95 | 284.95 | -5.60% | 182,737 |
| Mar 20, 2026 | 308.25 | 312.80 | 299.35 | 301.85 | 301.85 | -2.08% | 107,551 |
| Mar 19, 2026 | 308.80 | 316.00 | 306.00 | 308.25 | 308.25 | -1.88% | 125,875 |
| Mar 18, 2026 | 303.00 | 318.25 | 303.00 | 314.15 | 314.15 | 3.39% | 223,343 |
| Mar 17, 2026 | 299.90 | 306.90 | 299.00 | 303.85 | 303.85 | 1.18% | 102,401 |
| Mar 16, 2026 | 302.00 | 306.70 | 290.00 | 300.30 | 300.30 | -0.84% | 210,299 |
| Mar 13, 2026 | 305.00 | 305.70 | 297.35 | 302.85 | 302.85 | -0.62% | 137,918 |
| Mar 12, 2026 | 306.05 | 309.00 | 296.00 | 304.75 | 304.75 | -0.42% | 185,152 |
| Mar 11, 2026 | 317.75 | 321.70 | 302.00 | 306.05 | 306.05 | -3.27% | 289,408 |
| Mar 10, 2026 | 322.50 | 322.90 | 315.10 | 316.40 | 316.40 | -0.28% | 148,062 |
| Mar 9, 2026 | 323.95 | 328.00 | 313.25 | 317.30 | 317.30 | -4.12% | 128,118 |
| Mar 6, 2026 | 331.40 | 334.00 | 330.00 | 330.95 | 330.95 | -0.14% | 50,223 |
| Mar 5, 2026 | 335.00 | 335.40 | 326.80 | 331.40 | 331.40 | -0.45% | 174,236 |
| Mar 4, 2026 | 339.00 | 341.00 | 330.00 | 332.90 | 332.90 | -3.45% | 148,074 |
| Mar 2, 2026 | 350.50 | 350.50 | 336.00 | 344.80 | 344.80 | -3.50% | 159,035 |
| Feb 27, 2026 | 338.00 | 362.00 | 335.00 | 357.30 | 357.30 | 5.43% | 234,028 |
| Feb 26, 2026 | 343.00 | 344.75 | 337.50 | 338.90 | 338.90 | -1.35% | 67,188 |
| Feb 25, 2026 | 337.00 | 345.50 | 336.95 | 343.55 | 343.55 | 1.72% | 64,041 |
| Feb 24, 2026 | 341.95 | 343.80 | 333.75 | 337.75 | 337.75 | -0.95% | 82,554 |