TAJGVK Hotels & Resorts Ltd. TAJGVK
NSE · India · Consumer Services
INR 315.55-4.65 (-1.45%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 320.20 | +1.15% | INR 316.55 | INR 327.70 | INR 314.80 | 36.96K |
| 2026-09-29 | INR 316.55 | +0.41% | INR 316.20 | INR 319.00 | INR 310.80 | 38.24K |
| 2026-09-28 | INR 315.25 | -2.81% | INR 325.00 | INR 325.05 | INR 314.60 | 55.04K |
| 2026-09-25 | INR 324.35 | +0.36% | INR 324.65 | INR 325.20 | INR 319.80 | 28.90K |
| 2026-09-24 | INR 323.20 | -2.03% | INR 329.00 | INR 329.05 | INR 321.65 | 48.02K |
| 2026-09-23 | INR 329.90 | +0.32% | INR 327.65 | INR 333.00 | INR 327.30 | 47.48K |
| 2026-09-22 | INR 328.85 | +0.02% | INR 328.80 | INR 332.95 | INR 326.05 | 38.08K |
| 2026-09-21 | INR 328.80 | -1.76% | INR 332.70 | INR 336.95 | INR 327.50 | 50.25K |
| 2026-09-18 | INR 334.70 | +0.39% | INR 335.00 | INR 336.05 | INR 331.00 | 51.86K |
| 2026-09-17 | INR 333.40 | +1.83% | INR 327.40 | INR 335.00 | INR 325.05 | 42.90K |
| 2026-09-16 | INR 327.40 | +0.48% | INR 325.05 | INR 328.10 | INR 318.55 | 50.33K |
| 2026-09-15 | INR 325.85 | -2.67% | INR 334.55 | INR 335.40 | INR 325.10 | 58.03K |
| 2026-09-11 | INR 334.80 | -2.28% | INR 341.90 | INR 342.00 | INR 333.20 | 51.86K |
| 2026-09-10 | INR 342.60 | +3.15% | INR 332.15 | INR 347.70 | INR 330.05 | 188.26K |
| 2026-09-09 | INR 332.15 | -0.18% | INR 332.05 | INR 335.70 | INR 329.40 | 57.37K |
| 2026-09-08 | INR 332.75 | +1.08% | INR 329.35 | INR 338.40 | INR 326.90 | 102.20K |
| 2026-09-07 | INR 329.20 | -1.01% | INR 332.05 | INR 339.00 | INR 328.10 | 66.81K |
| 2026-09-04 | INR 332.55 | -0.37% | INR 333.70 | INR 336.50 | INR 330.35 | 150.33K |
| 2026-09-03 | INR 333.80 | -2.81% | INR 342.35 | INR 342.35 | INR 332.85 | 58.17K |
| 2026-09-02 | INR 343.45 | +4.41% | INR 326.60 | INR 344.80 | INR 322.50 | 101.61K |
| 2026-09-01 | INR 328.95 | -2.00% | INR 334.55 | INR 334.90 | INR 327.25 | 70.99K |
| 2026-08-31 | INR 335.65 | -1.28% | INR 341.10 | INR 341.10 | INR 334.00 | 50.37K |
| 2026-08-28 | INR 340.00 | -0.51% | INR 343.95 | INR 343.95 | INR 337.20 | 38.43K |
| 2026-08-27 | INR 341.75 | +0.69% | INR 339.35 | INR 342.75 | INR 337.10 | 48.29K |
| 2026-08-26 | INR 339.40 | -2.81% | INR 351.80 | INR 351.80 | INR 338.00 | 77.52K |
| 2026-08-25 | INR 349.20 | -1.17% | INR 353.35 | INR 354.00 | INR 346.35 | 39.90K |
| 2026-08-24 | INR 353.35 | +0.84% | INR 350.40 | INR 356.00 | INR 348.85 | 62.37K |
| 2026-08-21 | INR 350.40 | +0.72% | INR 345.55 | INR 352.00 | INR 345.55 | 40.58K |
| 2026-08-20 | INR 347.90 | +1.12% | INR 346.55 | INR 349.85 | INR 344.70 | 35.92K |
| 2026-08-19 | INR 344.05 | -0.32% | INR 345.15 | INR 347.25 | INR 340.45 | 38.51K |
| 2026-08-18 | INR 345.15 | +2.27% | INR 334.95 | INR 347.00 | INR 332.50 | 142.02K |
| 2026-08-17 | INR 337.50 | -1.21% | INR 344.95 | INR 347.90 | INR 335.00 | 69.64K |
| 2026-08-14 | INR 341.65 | -2.64% | INR 349.20 | INR 350.00 | INR 341.00 | 87.58K |
| 2026-08-13 | INR 350.90 | -0.55% | INR 351.30 | INR 354.90 | INR 350.10 | 23.83K |
| 2026-08-12 | INR 352.85 | -1.63% | INR 356.20 | INR 357.40 | INR 350.00 | 76.04K |
| 2026-08-11 | INR 358.70 | +1.36% | INR 353.90 | INR 360.00 | INR 351.45 | 62.07K |
| 2026-08-10 | INR 353.90 | -1.82% | INR 365.00 | INR 365.45 | INR 352.70 | 57.92K |
| 2026-08-07 | INR 360.45 | -2.36% | INR 369.15 | INR 370.80 | INR 356.00 | 100.61K |
| 2026-08-06 | INR 369.15 | +1.22% | INR 366.00 | INR 372.95 | INR 361.65 | 89.67K |
| 2026-08-05 | INR 364.70 | -1.42% | INR 371.50 | INR 374.00 | INR 363.60 | 88.94K |
| 2026-08-04 | INR 369.95 | +1.79% | INR 366.15 | INR 371.70 | INR 361.05 | 174.47K |
| 2026-08-03 | INR 363.45 | +0.06% | INR 363.95 | INR 374.00 | INR 361.20 | 198.80K |
| 2026-07-31 | INR 363.25 | +0.67% | INR 363.00 | INR 367.70 | INR 350.00 | 692.03K |
| 2026-07-30 | INR 360.85 | +0.25% | INR 359.95 | INR 367.30 | INR 357.65 | 80.89K |
| 2026-07-29 | INR 359.95 | -0.03% | INR 363.90 | INR 363.90 | INR 357.60 | 54.54K |
| 2026-07-28 | INR 360.05 | -0.01% | INR 358.45 | INR 365.75 | INR 356.00 | 101.44K |
| 2026-07-27 | INR 360.10 | +0.06% | INR 359.90 | INR 365.00 | INR 357.10 | 45.79K |
| 2026-07-24 | INR 359.90 | -0.74% | INR 361.95 | INR 361.95 | INR 351.60 | 69.63K |
| 2026-07-23 | INR 362.60 | +1.28% | INR 359.95 | INR 366.80 | INR 354.00 | 105.96K |
| 2026-07-22 | INR 358.00 | -0.04% | INR 360.75 | INR 360.80 | INR 345.00 | 84.82K |
| 2026-07-21 | INR 358.15 | -0.83% | INR 361.15 | INR 361.15 | INR 356.80 | 52.54K |
| 2026-07-20 | INR 361.15 | +0.06% | INR 363.00 | INR 364.95 | INR 356.85 | 106.22K |
| 2026-07-17 | INR 360.95 | +0.77% | INR 358.20 | INR 362.65 | INR 355.80 | 74.31K |
| 2026-07-16 | INR 358.20 | -0.61% | INR 360.40 | INR 368.00 | INR 358.00 | 66.09K |
| 2026-07-15 | INR 360.40 | +0.47% | INR 359.95 | INR 364.00 | INR 355.35 | 70.47K |
| 2026-07-14 | INR 358.70 | -2.21% | INR 366.80 | INR 367.15 | INR 357.00 | 65.55K |
| 2026-07-13 | INR 366.80 | -1.32% | INR 369.70 | INR 372.00 | INR 364.00 | 84.02K |
| 2026-07-10 | INR 371.70 | +2.69% | INR 365.10 | INR 374.40 | INR 360.55 | 216.93K |
| 2026-07-09 | INR 361.95 | +3.36% | INR 349.00 | INR 369.20 | INR 345.00 | 319.61K |
| 2026-07-08 | INR 350.20 | -3.25% | INR 360.00 | INR 366.95 | INR 344.85 | 321.28K |
| 2026-07-07 | INR 361.95 | +5.43% | INR 343.30 | INR 365.00 | INR 342.00 | 969.98K |
| 2026-07-06 | INR 343.30 | -0.03% | INR 345.50 | INR 345.50 | INR 340.00 | 42.11K |
| 2026-07-03 | INR 343.40 | +0.81% | INR 342.00 | INR 346.20 | INR 338.40 | 71.21K |
| 2026-07-02 | INR 340.65 | -0.71% | INR 340.10 | INR 346.00 | INR 338.80 | 63.71K |
| 2026-07-01 | INR 343.10 | +1.76% | INR 338.80 | INR 345.00 | INR 336.00 | 104.21K |
| 2026-06-30 | INR 337.15 | +3.21% | INR 327.80 | INR 339.00 | INR 326.00 | 66.28K |
| 2026-06-29 | INR 326.65 | -1.91% | INR 335.00 | INR 339.30 | INR 324.05 | 73.88K |
| 2026-06-26 | INR 333.00 | 0.00% | INR 333.00 | INR 333.00 | INR 333.00 | 0 |
| 2026-06-25 | INR 333.00 | -1.76% | INR 341.40 | INR 341.40 | INR 332.00 | 54.80K |
| 2026-06-24 | INR 338.95 | -0.38% | INR 337.45 | INR 340.50 | INR 336.30 | 36.52K |
| 2026-06-23 | INR 340.25 | -0.58% | INR 343.00 | INR 349.80 | INR 338.55 | 178.90K |
| 2026-06-22 | INR 342.25 | +1.12% | INR 338.00 | INR 347.70 | INR 338.00 | 142.40K |
| 2026-06-19 | INR 338.45 | +1.74% | INR 332.65 | INR 342.70 | INR 330.05 | 124.43K |
| 2026-06-18 | INR 332.65 | -0.17% | INR 333.20 | INR 336.20 | INR 329.25 | 69.52K |
| 2026-06-17 | INR 333.20 | +0.51% | INR 333.15 | INR 334.70 | INR 330.40 | 31.35K |
| 2026-06-16 | INR 331.50 | -0.88% | INR 335.05 | INR 337.80 | INR 327.10 | 54.90K |
| 2026-06-15 | INR 334.45 | +1.29% | INR 335.00 | INR 338.00 | INR 331.50 | 75.42K |
| 2026-06-12 | INR 330.20 | +4.64% | INR 319.50 | INR 332.80 | INR 319.00 | 70.99K |
| 2026-06-11 | INR 315.55 | -2.62% | INR 322.00 | INR 322.85 | INR 313.00 | 72.24K |
| 2026-06-10 | INR 324.05 | -1.95% | INR 328.00 | INR 334.10 | INR 321.35 | 76.45K |
| 2026-06-09 | INR 330.50 | +2.78% | INR 326.50 | INR 332.90 | INR 321.80 | 140.72K |
| 2026-06-08 | INR 321.55 | -3.12% | INR 331.90 | INR 331.90 | INR 321.00 | 69.83K |
| 2026-06-05 | INR 331.90 | -2.50% | INR 341.50 | INR 342.00 | INR 329.80 | 86.09K |
| 2026-06-04 | INR 340.40 | +0.35% | INR 337.55 | INR 342.45 | INR 335.00 | 79.76K |
| 2026-06-03 | INR 339.20 | -0.38% | INR 343.50 | INR 347.45 | INR 335.35 | 87.46K |
| 2026-06-02 | INR 340.50 | -0.53% | INR 342.05 | INR 343.60 | INR 335.20 | 93.73K |
| 2026-06-01 | INR 342.30 | -1.16% | INR 350.00 | INR 355.20 | INR 336.50 | 271.04K |
| 2026-05-29 | INR 346.30 | +7.80% | INR 340.95 | INR 349.20 | INR 332.00 | 1.02M |
| 2026-05-28 | INR 321.25 | 0.00% | INR 321.25 | INR 321.25 | INR 321.25 | 0 |
| 2026-05-27 | INR 321.25 | -0.16% | INR 322.40 | INR 323.40 | INR 318.80 | 95.16K |