Krishna GVK Luxury Hotels Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 302.45
-7.15 (-2.31%)
Oct 23, 2026, 3:29 PM IST
Krishna GVK Luxury Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 309.60 | 309.60 | 295.50 | 302.45 | 302.45 | -2.31% | 82,917 |
| Oct 22, 2026 | 317.30 | 317.30 | 306.25 | 309.60 | 309.60 | -2.43% | 50,669 |
| Oct 21, 2026 | 318.00 | 319.00 | 308.45 | 317.30 | 317.30 | -0.98% | 48,140 |
| Oct 19, 2026 | 325.00 | 325.95 | 318.00 | 320.45 | 320.45 | -1.14% | 19,985 |
| Oct 16, 2026 | 323.70 | 325.00 | 318.55 | 324.15 | 324.15 | 0.43% | 40,364 |
| Oct 15, 2026 | 320.15 | 330.00 | 317.00 | 322.75 | 322.75 | 0.81% | 82,669 |
| Oct 14, 2026 | 317.10 | 322.20 | 317.10 | 320.15 | 320.15 | 0.53% | 33,557 |
| Oct 13, 2026 | 323.05 | 323.65 | 314.40 | 318.45 | 318.45 | -1.42% | 51,495 |
| Oct 12, 2026 | 325.90 | 328.00 | 322.00 | 323.05 | 323.05 | -0.87% | 31,991 |
| Oct 9, 2026 | 324.80 | 330.05 | 320.10 | 325.90 | 325.90 | 1.09% | 117,581 |
| Oct 8, 2026 | 322.80 | 326.80 | 315.00 | 322.40 | 322.40 | 0.61% | 100,851 |
| Oct 7, 2026 | 321.00 | 329.00 | 317.50 | 320.45 | 320.45 | 0.68% | 67,467 |
| Oct 6, 2026 | 315.00 | 320.50 | 314.40 | 318.30 | 318.30 | 0.95% | 24,032 |
| Oct 5, 2026 | 314.80 | 325.00 | 312.35 | 315.30 | 315.30 | 0.13% | 33,436 |
| Oct 1, 2026 | 320.45 | 321.00 | 310.00 | 314.90 | 314.90 | -1.66% | 45,698 |
| Sep 30, 2026 | 316.55 | 327.70 | 314.80 | 320.20 | 320.20 | 1.15% | 36,962 |
| Sep 29, 2026 | 316.20 | 319.00 | 310.80 | 316.55 | 316.55 | 0.41% | 38,238 |
| Sep 28, 2026 | 325.00 | 325.05 | 314.60 | 315.25 | 315.25 | -2.81% | 55,042 |
| Sep 25, 2026 | 324.65 | 325.20 | 319.80 | 324.35 | 324.35 | 0.36% | 28,904 |
| Sep 24, 2026 | 329.00 | 329.05 | 321.65 | 323.20 | 323.20 | -2.03% | 48,019 |
| Sep 23, 2026 | 327.65 | 333.00 | 327.30 | 329.90 | 329.90 | 0.32% | 47,479 |
| Sep 22, 2026 | 328.80 | 332.95 | 326.05 | 328.85 | 328.85 | 0.02% | 38,081 |
| Sep 21, 2026 | 332.70 | 336.95 | 327.50 | 328.80 | 328.80 | -1.76% | 50,247 |
| Sep 18, 2026 | 335.00 | 336.05 | 331.00 | 334.70 | 334.70 | 0.39% | 51,856 |
| Sep 17, 2026 | 327.40 | 335.00 | 325.05 | 333.40 | 333.40 | 1.83% | 42,903 |
| Sep 16, 2026 | 325.05 | 328.10 | 318.55 | 327.40 | 327.40 | 0.48% | 50,327 |
| Sep 15, 2026 | 334.55 | 335.40 | 325.10 | 325.85 | 325.85 | -2.67% | 58,026 |
| Sep 11, 2026 | 341.90 | 342.00 | 333.20 | 334.80 | 334.80 | -2.28% | 51,864 |
| Sep 10, 2026 | 332.15 | 347.70 | 330.05 | 342.60 | 342.60 | 3.15% | 188,257 |
| Sep 9, 2026 | 332.05 | 335.70 | 329.40 | 332.15 | 332.15 | -0.18% | 57,365 |
| Sep 8, 2026 | 329.35 | 338.40 | 326.90 | 332.75 | 332.75 | 1.08% | 102,199 |
| Sep 7, 2026 | 332.05 | 339.00 | 328.10 | 329.20 | 329.20 | -1.01% | 66,810 |
| Sep 4, 2026 | 333.70 | 336.50 | 330.35 | 332.55 | 332.55 | -0.37% | 150,325 |
| Sep 3, 2026 | 342.35 | 342.35 | 332.85 | 333.80 | 333.80 | -2.81% | 58,168 |
| Sep 2, 2026 | 326.60 | 344.80 | 322.50 | 343.45 | 343.45 | 4.41% | 101,607 |
| Sep 1, 2026 | 334.55 | 334.90 | 327.25 | 328.95 | 328.95 | -1.41% | 70,985 |
| Aug 31, 2026 | 341.10 | 341.10 | 334.00 | 335.65 | 333.65 | -1.28% | 50,366 |
| Aug 28, 2026 | 343.95 | 343.95 | 337.20 | 340.00 | 337.97 | -0.51% | 38,431 |
| Aug 27, 2026 | 339.35 | 342.75 | 337.10 | 341.75 | 339.71 | 0.69% | 48,286 |
| Aug 26, 2026 | 351.80 | 351.80 | 338.00 | 339.40 | 337.38 | -2.81% | 77,523 |
| Aug 25, 2026 | 353.35 | 354.00 | 346.35 | 349.20 | 347.12 | -1.17% | 39,904 |
| Aug 24, 2026 | 350.40 | 356.00 | 348.85 | 353.35 | 351.24 | 0.84% | 62,366 |
| Aug 21, 2026 | 345.55 | 352.00 | 345.55 | 350.40 | 348.31 | 0.72% | 40,582 |
| Aug 20, 2026 | 346.55 | 349.85 | 344.70 | 347.90 | 345.83 | 1.12% | 35,916 |
| Aug 19, 2026 | 345.15 | 347.25 | 340.45 | 344.05 | 342.00 | -0.32% | 38,510 |
| Aug 18, 2026 | 334.95 | 347.00 | 332.50 | 345.15 | 343.09 | 2.27% | 142,023 |
| Aug 17, 2026 | 344.95 | 347.90 | 335.00 | 337.50 | 335.49 | -1.21% | 69,636 |
| Aug 14, 2026 | 349.20 | 350.00 | 341.00 | 341.65 | 339.61 | -2.64% | 87,575 |
| Aug 13, 2026 | 351.30 | 354.90 | 350.10 | 350.90 | 348.81 | -0.55% | 23,825 |
| Aug 12, 2026 | 356.20 | 357.40 | 350.00 | 352.85 | 350.75 | -1.63% | 76,036 |