TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 342.25
+3.80 (1.12%)
Jun 22, 2026, 3:29 PM IST
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 332.65 | 342.70 | 330.05 | 337.00 | - | 1.31% | 108,476 |
| Jun 18, 2026 | 333.20 | 336.20 | 329.25 | 332.65 | 332.65 | -0.17% | 69,515 |
| Jun 17, 2026 | 333.15 | 334.70 | 330.40 | 333.20 | 333.20 | 0.51% | 31,352 |
| Jun 16, 2026 | 335.05 | 337.80 | 327.10 | 331.50 | 331.50 | -0.88% | 54,901 |
| Jun 15, 2026 | 335.00 | 338.00 | 331.50 | 334.45 | 334.45 | 1.29% | 75,421 |
| Jun 12, 2026 | 319.50 | 332.80 | 319.00 | 330.20 | 330.20 | 4.64% | 70,987 |
| Jun 11, 2026 | 322.00 | 322.85 | 313.00 | 315.55 | 315.55 | -2.62% | 72,236 |
| Jun 10, 2026 | 328.00 | 334.10 | 321.35 | 324.05 | 324.05 | -1.95% | 76,454 |
| Jun 9, 2026 | 326.50 | 332.90 | 321.80 | 330.50 | 330.50 | 2.78% | 140,716 |
| Jun 8, 2026 | 331.90 | 331.90 | 321.00 | 321.55 | 321.55 | -3.12% | 69,832 |
| Jun 5, 2026 | 341.50 | 342.00 | 329.80 | 331.90 | 331.90 | -2.50% | 86,090 |
| Jun 4, 2026 | 337.55 | 342.45 | 335.00 | 340.40 | 340.40 | 0.35% | 79,758 |
| Jun 3, 2026 | 343.50 | 347.45 | 335.35 | 339.20 | 339.20 | -0.38% | 87,460 |
| Jun 2, 2026 | 342.05 | 343.60 | 335.20 | 340.50 | 340.50 | -0.53% | 93,728 |
| Jun 1, 2026 | 350.00 | 355.20 | 336.50 | 342.30 | 342.30 | -1.16% | 271,035 |
| May 29, 2026 | 340.95 | 349.20 | 332.00 | 346.30 | 346.30 | 7.80% | 1,021,428 |
| May 27, 2026 | 322.40 | 323.40 | 318.80 | 321.25 | 321.25 | -0.16% | 95,159 |
| May 26, 2026 | 333.00 | 333.00 | 319.35 | 321.75 | 321.75 | -1.97% | 73,809 |
| May 25, 2026 | 323.80 | 333.05 | 319.45 | 328.20 | 328.20 | 2.15% | 162,707 |
| May 22, 2026 | 310.55 | 324.50 | 307.30 | 321.30 | 321.30 | 3.46% | 152,763 |
| May 21, 2026 | 304.30 | 312.25 | 304.30 | 310.55 | 310.55 | 2.24% | 62,018 |
| May 20, 2026 | 306.25 | 306.30 | 301.50 | 303.75 | 303.75 | -1.59% | 54,660 |
| May 19, 2026 | 303.00 | 311.65 | 298.55 | 308.65 | 308.65 | 2.47% | 67,667 |
| May 18, 2026 | 306.00 | 306.05 | 297.15 | 301.20 | 301.20 | -2.35% | 96,237 |
| May 15, 2026 | 312.80 | 313.70 | 307.75 | 308.45 | 308.45 | -0.66% | 42,465 |
| May 14, 2026 | 312.50 | 314.00 | 305.10 | 310.50 | 310.50 | 0.10% | 54,661 |
| May 13, 2026 | 310.00 | 314.95 | 308.10 | 310.20 | 310.20 | -0.16% | 64,184 |
| May 12, 2026 | 322.35 | 322.35 | 309.80 | 310.70 | 310.70 | -2.75% | 130,162 |
| 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 |