TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 350.40
+2.50 (0.72%)
Aug 21, 2026, 3:29 PM IST
TAJGVK Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 345.55 | 352.00 | 345.55 | 350.40 | 350.40 | 0.72% | 40,582 |
| Aug 20, 2026 | 346.55 | 349.85 | 344.70 | 347.90 | 347.90 | 1.12% | 35,916 |
| Aug 19, 2026 | 345.15 | 347.25 | 340.45 | 344.05 | 344.05 | -0.32% | 38,510 |
| Aug 18, 2026 | 334.95 | 347.00 | 332.50 | 345.15 | 345.15 | 2.27% | 142,023 |
| Aug 17, 2026 | 344.95 | 347.90 | 335.00 | 337.50 | 337.50 | -1.21% | 69,636 |
| Aug 14, 2026 | 349.20 | 350.00 | 341.00 | 341.65 | 341.65 | -2.64% | 87,575 |
| Aug 13, 2026 | 351.30 | 354.90 | 350.10 | 350.90 | 350.90 | -0.55% | 23,825 |
| Aug 12, 2026 | 356.20 | 357.40 | 350.00 | 352.85 | 352.85 | -1.63% | 76,036 |
| Aug 11, 2026 | 353.90 | 360.00 | 351.45 | 358.70 | 358.70 | 1.36% | 62,070 |
| Aug 10, 2026 | 365.00 | 365.45 | 352.70 | 353.90 | 353.90 | -1.82% | 57,923 |
| Aug 7, 2026 | 369.15 | 370.80 | 356.00 | 360.45 | 360.45 | -2.36% | 100,613 |
| Aug 6, 2026 | 366.00 | 372.95 | 361.65 | 369.15 | 369.15 | 1.22% | 89,672 |
| Aug 5, 2026 | 371.50 | 374.00 | 363.60 | 364.70 | 364.70 | -1.42% | 88,940 |
| Aug 4, 2026 | 366.15 | 371.70 | 361.05 | 369.95 | 369.95 | 1.79% | 174,471 |
| Aug 3, 2026 | 363.95 | 374.00 | 361.20 | 363.45 | 363.45 | 0.06% | 198,799 |
| Jul 31, 2026 | 363.00 | 367.70 | 350.00 | 363.25 | 363.25 | 0.67% | 692,026 |
| Jul 30, 2026 | 359.95 | 367.30 | 357.65 | 360.85 | 360.85 | 0.25% | 80,891 |
| Jul 29, 2026 | 363.90 | 363.90 | 357.60 | 359.95 | 359.95 | -0.03% | 54,540 |
| Jul 28, 2026 | 358.45 | 365.75 | 356.00 | 360.05 | 360.05 | -0.01% | 101,439 |
| Jul 27, 2026 | 359.90 | 365.00 | 357.10 | 360.10 | 360.10 | 0.06% | 45,792 |
| Jul 24, 2026 | 361.95 | 361.95 | 351.60 | 359.90 | 359.90 | -0.74% | 69,629 |
| Jul 23, 2026 | 359.95 | 366.80 | 354.00 | 362.60 | 362.60 | 1.28% | 105,958 |
| Jul 22, 2026 | 360.75 | 360.80 | 345.00 | 358.00 | 358.00 | -0.04% | 84,824 |
| Jul 21, 2026 | 361.15 | 361.15 | 356.80 | 358.15 | 358.15 | -0.83% | 52,535 |
| Jul 20, 2026 | 363.00 | 364.95 | 356.85 | 361.15 | 361.15 | 0.06% | 106,217 |
| Jul 17, 2026 | 358.20 | 362.65 | 355.80 | 360.95 | 360.95 | 0.77% | 74,312 |
| Jul 16, 2026 | 360.40 | 368.00 | 358.00 | 358.20 | 358.20 | -0.61% | 66,087 |
| Jul 15, 2026 | 359.95 | 364.00 | 355.35 | 360.40 | 360.40 | 0.47% | 70,470 |
| Jul 14, 2026 | 366.80 | 367.15 | 357.00 | 358.70 | 358.70 | -2.21% | 65,550 |
| Jul 13, 2026 | 369.70 | 372.00 | 364.00 | 366.80 | 366.80 | -1.32% | 84,016 |
| Jul 10, 2026 | 365.10 | 374.40 | 360.55 | 371.70 | 371.70 | 2.69% | 216,934 |
| Jul 9, 2026 | 349.00 | 369.20 | 345.00 | 361.95 | 361.95 | 3.36% | 319,606 |
| Jul 8, 2026 | 360.00 | 366.95 | 344.85 | 350.20 | 350.20 | -3.25% | 321,281 |
| Jul 7, 2026 | 343.30 | 365.00 | 342.00 | 361.95 | 361.95 | 5.43% | 969,977 |
| Jul 6, 2026 | 345.50 | 345.50 | 340.00 | 343.30 | 343.30 | -0.03% | 42,108 |
| Jul 3, 2026 | 342.00 | 346.20 | 338.40 | 343.40 | 343.40 | 0.81% | 71,207 |
| Jul 2, 2026 | 340.10 | 346.00 | 338.80 | 340.65 | 340.65 | -0.71% | 63,706 |
| Jul 1, 2026 | 338.80 | 345.00 | 336.00 | 343.10 | 343.10 | 1.76% | 104,210 |
| Jun 30, 2026 | 327.80 | 339.00 | 326.00 | 337.15 | 337.15 | 3.21% | 66,282 |
| Jun 29, 2026 | 335.00 | 339.30 | 324.05 | 326.65 | 326.65 | -1.91% | 73,880 |
| Jun 25, 2026 | 341.40 | 341.40 | 332.00 | 333.00 | 333.00 | -1.76% | 54,801 |
| Jun 24, 2026 | 337.45 | 340.50 | 336.30 | 338.95 | 338.95 | -0.38% | 36,521 |
| Jun 23, 2026 | 343.00 | 349.80 | 338.55 | 340.25 | 340.25 | -0.58% | 178,904 |
| Jun 22, 2026 | 338.00 | 347.70 | 338.00 | 342.25 | 342.25 | 1.12% | 142,402 |
| Jun 19, 2026 | 332.65 | 342.70 | 330.05 | 338.45 | 338.45 | 1.74% | 124,429 |
| 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 |