TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India · Delayed Price · Currency is INR 366.80
-4.90 (-1.32%)
Jul 13, 2026, 3:30 PM IST
TAJGVK Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 369.70 | 372.00 | 364.00 | 367.55 | - | -1.12% | 57,178 |
| 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 |
| 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 |