Taneja Aerospace and Aviation Limited (NSE:TANAA)
India · Delayed Price · Currency is INR 312.40
+5.45 (1.78%)
Last updated: Oct 27, 2026, 3:29 PM IST
NSE:TANAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 313.05 | 326.90 | 310.20 | 312.40 | 312.40 | 1.78% | 80,887 |
| Oct 26, 2026 | 279.05 | 330.00 | 272.25 | 306.95 | 306.95 | 10.31% | 289,475 |
| Oct 23, 2026 | 295.00 | 298.00 | 275.10 | 278.25 | 278.25 | -5.81% | 29,287 |
| Oct 22, 2026 | 309.00 | 309.00 | 292.10 | 295.40 | 295.40 | -4.56% | 54,427 |
| Oct 21, 2026 | 328.65 | 328.80 | 304.00 | 309.50 | 309.50 | -5.83% | 52,366 |
| Oct 19, 2026 | 332.70 | 336.70 | 325.00 | 328.65 | 328.65 | -1.40% | 17,321 |
| Oct 16, 2026 | 330.25 | 339.90 | 317.05 | 333.30 | 333.30 | 1.25% | 59,545 |
| Oct 15, 2026 | 346.60 | 354.90 | 326.30 | 329.20 | 329.20 | -4.40% | 26,322 |
| Oct 14, 2026 | 326.80 | 352.90 | 324.55 | 344.35 | 344.35 | 5.18% | 141,702 |
| Oct 13, 2026 | 324.40 | 336.00 | 315.55 | 327.40 | 327.40 | 1.96% | 28,514 |
| Oct 12, 2026 | 327.80 | 337.45 | 318.80 | 321.10 | 321.10 | -1.47% | 39,497 |
| Oct 9, 2026 | 331.05 | 341.55 | 322.55 | 325.90 | 325.90 | -1.35% | 44,650 |
| Oct 8, 2026 | 354.00 | 364.50 | 324.85 | 330.35 | 330.35 | -5.41% | 156,930 |
| Oct 7, 2026 | 310.85 | 363.00 | 308.00 | 349.25 | 349.25 | 12.92% | 447,847 |
| Oct 6, 2026 | 315.00 | 323.70 | 308.10 | 309.30 | 309.30 | -1.61% | 36,995 |
| Oct 5, 2026 | 329.00 | 339.90 | 311.30 | 314.35 | 314.35 | -3.02% | 45,802 |
| Oct 1, 2026 | 340.00 | 347.95 | 319.75 | 324.15 | 324.15 | -4.25% | 45,363 |
| Sep 30, 2026 | 334.00 | 355.00 | 332.50 | 338.55 | 338.55 | 1.06% | 40,704 |
| Sep 29, 2026 | 355.60 | 365.00 | 326.90 | 335.00 | 335.00 | -5.06% | 53,123 |
| Sep 28, 2026 | 349.90 | 372.00 | 348.05 | 352.85 | 352.85 | 2.25% | 68,391 |
| Sep 25, 2026 | 331.80 | 365.00 | 331.10 | 345.10 | 345.10 | 4.01% | 117,489 |
| Sep 24, 2026 | 349.50 | 349.60 | 314.25 | 331.80 | 331.80 | -5.86% | 97,808 |
| Sep 23, 2026 | 366.70 | 375.00 | 347.10 | 352.45 | 352.45 | -3.98% | 183,283 |
| Sep 22, 2026 | 334.50 | 378.95 | 332.50 | 367.05 | 367.05 | 14.85% | 965,676 |
| Sep 21, 2026 | 266.35 | 319.60 | 266.35 | 319.60 | 319.60 | 19.99% | 226,450 |
| Sep 18, 2026 | 266.05 | 274.00 | 263.25 | 266.35 | 266.35 | 0.11% | 9,722 |
| Sep 17, 2026 | 263.20 | 269.95 | 263.20 | 266.05 | 266.05 | 1.08% | 4,382 |
| Sep 16, 2026 | 263.60 | 265.70 | 259.55 | 263.20 | 263.20 | -0.15% | 5,701 |
| Sep 15, 2026 | 271.00 | 278.00 | 263.00 | 263.60 | 263.60 | -1.25% | 15,969 |
| Sep 11, 2026 | 246.55 | 269.85 | 238.00 | 266.95 | 266.95 | 6.14% | 50,644 |
| Sep 10, 2026 | 277.70 | 279.00 | 243.25 | 251.50 | 251.50 | -7.79% | 64,866 |
| Sep 9, 2026 | 276.00 | 277.35 | 270.00 | 272.75 | 272.75 | -1.52% | 19,162 |
| Sep 8, 2026 | 284.45 | 286.40 | 272.80 | 276.95 | 276.95 | -1.79% | 9,918 |
| Sep 7, 2026 | 284.00 | 285.90 | 280.00 | 282.00 | 282.00 | -0.05% | 7,571 |
| Sep 4, 2026 | 282.35 | 287.40 | 280.00 | 282.15 | 282.15 | -0.07% | 9,298 |
| Sep 3, 2026 | 297.00 | 297.00 | 279.00 | 282.35 | 282.35 | 0.30% | 16,663 |
| Sep 2, 2026 | 289.95 | 290.00 | 280.50 | 281.50 | 281.50 | -3.11% | 8,882 |
| Sep 1, 2026 | 290.00 | 295.20 | 288.10 | 290.55 | 290.55 | 0.21% | 6,628 |
| Aug 31, 2026 | 293.10 | 296.80 | 288.55 | 289.95 | 289.95 | -1.06% | 9,888 |
| Aug 28, 2026 | 295.60 | 299.40 | 290.00 | 293.05 | 293.05 | 0.12% | 8,794 |
| Aug 27, 2026 | 300.00 | 300.85 | 291.60 | 292.70 | 292.70 | -1.93% | 11,677 |
| Aug 26, 2026 | 295.65 | 300.00 | 291.25 | 298.45 | 298.45 | -0.08% | 12,885 |
| Aug 25, 2026 | 307.50 | 307.50 | 296.00 | 298.70 | 298.70 | -1.71% | 7,812 |
| Aug 24, 2026 | 306.55 | 308.45 | 298.55 | 303.90 | 303.90 | -0.86% | 7,558 |
| Aug 21, 2026 | 315.00 | 315.00 | 305.65 | 306.55 | 306.55 | -0.42% | 5,372 |
| Aug 20, 2026 | 320.00 | 320.00 | 304.90 | 307.85 | 307.85 | -0.76% | 6,494 |
| Aug 19, 2026 | 322.00 | 322.00 | 306.50 | 310.20 | 310.20 | -1.16% | 4,802 |
| Aug 18, 2026 | 308.50 | 317.00 | 298.10 | 313.85 | 313.85 | 4.29% | 8,980 |