TGV SRAAC Limited (BOM:507753)
India
· Delayed Price · Currency is INR 82.14
-2.83 (-3.33%)
At close: Mar 9, 2026
TGV SRAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.50 | 85.90 | 83.56 | 84.97 | 84.97 | 0.19% | 40,910 |
| Mar 5, 2026 | 82.68 | 85.51 | 82.68 | 84.81 | 84.81 | 2.58% | 68,952 |
| Mar 4, 2026 | 82.10 | 84.00 | 82.00 | 82.68 | 82.68 | -0.98% | 83,646 |
| Mar 2, 2026 | 82.00 | 84.71 | 82.00 | 83.50 | 83.50 | -3.00% | 100,951 |
| Feb 27, 2026 | 86.20 | 87.00 | 85.90 | 86.08 | 86.08 | -0.58% | 122,596 |
| Feb 26, 2026 | 87.83 | 87.83 | 86.05 | 86.58 | 86.58 | -0.76% | 112,943 |
| Feb 25, 2026 | 88.35 | 88.35 | 87.00 | 87.24 | 87.24 | 0.51% | 51,261 |
| Feb 24, 2026 | 87.68 | 87.94 | 86.20 | 86.80 | 86.80 | -1.00% | 53,598 |
| Feb 23, 2026 | 87.10 | 88.50 | 87.10 | 87.68 | 87.68 | 0.78% | 96,149 |
| Feb 20, 2026 | 87.80 | 88.30 | 86.25 | 87.00 | 87.00 | -0.71% | 88,989 |
| Feb 19, 2026 | 89.11 | 91.01 | 86.99 | 87.62 | 87.62 | -1.55% | 137,414 |
| Feb 18, 2026 | 87.50 | 89.40 | 86.10 | 89.00 | 89.00 | 1.91% | 151,674 |
| Feb 17, 2026 | 88.00 | 88.70 | 87.01 | 87.33 | 87.33 | -0.40% | 119,532 |
| Feb 16, 2026 | 88.00 | 89.65 | 87.25 | 87.68 | 87.68 | -0.70% | 144,259 |
| Feb 13, 2026 | 89.00 | 89.49 | 88.00 | 88.30 | 88.30 | -1.38% | 96,145 |
| Feb 12, 2026 | 89.98 | 91.60 | 89.20 | 89.54 | 89.54 | -0.46% | 109,878 |
| Feb 11, 2026 | 90.60 | 93.95 | 89.75 | 89.95 | 89.95 | -1.39% | 354,278 |
| Feb 10, 2026 | 93.00 | 94.79 | 90.51 | 91.22 | 91.22 | 0.68% | 479,860 |
| Feb 9, 2026 | 89.00 | 91.15 | 89.00 | 90.60 | 90.60 | 2.18% | 115,286 |
| Feb 6, 2026 | 90.20 | 90.35 | 88.20 | 88.67 | 88.67 | -0.56% | 64,134 |
| Feb 5, 2026 | 90.00 | 92.00 | 88.75 | 89.17 | 89.17 | -0.67% | 125,798 |
| Feb 4, 2026 | 90.60 | 91.98 | 88.50 | 89.77 | 89.77 | -0.12% | 142,284 |
| Feb 3, 2026 | 92.00 | 92.50 | 88.55 | 89.88 | 89.88 | 4.56% | 185,346 |
| Feb 2, 2026 | 86.10 | 88.14 | 84.20 | 85.96 | 85.96 | -0.52% | 90,466 |
| Feb 1, 2026 | 88.50 | 90.39 | 84.55 | 86.41 | 86.41 | -0.91% | 115,614 |
| Jan 30, 2026 | 87.40 | 89.50 | 86.75 | 87.20 | 87.20 | -0.23% | 115,186 |
| Jan 29, 2026 | 89.15 | 90.45 | 87.10 | 87.40 | 87.40 | -1.96% | 154,318 |
| Jan 28, 2026 | 89.00 | 90.70 | 88.60 | 89.15 | 89.15 | 0.51% | 112,573 |
| Jan 27, 2026 | 92.85 | 92.85 | 88.50 | 88.70 | 88.70 | -2.53% | 118,786 |
| Jan 23, 2026 | 93.30 | 93.30 | 90.50 | 91.00 | 91.00 | -1.25% | 57,345 |
| Jan 22, 2026 | 91.80 | 93.80 | 91.50 | 92.15 | 92.15 | 0.88% | 110,443 |
| Jan 21, 2026 | 91.00 | 95.50 | 91.00 | 91.35 | 91.35 | -3.08% | 148,490 |
| Jan 20, 2026 | 97.25 | 97.70 | 94.00 | 94.25 | 94.25 | -2.68% | 90,539 |
| Jan 19, 2026 | 99.40 | 100.20 | 96.05 | 96.85 | 96.85 | -2.71% | 84,962 |
| Jan 16, 2026 | 99.10 | 100.00 | 98.95 | 99.55 | 99.55 | 0.20% | 47,510 |
| Jan 14, 2026 | 99.65 | 102.00 | 99.00 | 99.35 | 99.35 | - | 50,955 |
| Jan 13, 2026 | 99.00 | 100.50 | 98.65 | 99.35 | 99.35 | 0.51% | 77,173 |
| Jan 12, 2026 | 100.00 | 101.45 | 98.60 | 98.85 | 98.85 | -2.56% | 106,126 |
| Jan 9, 2026 | 105.20 | 106.00 | 100.60 | 101.45 | 101.45 | -2.45% | 82,899 |
| Jan 8, 2026 | 105.55 | 106.60 | 103.05 | 104.00 | 104.00 | -1.65% | 76,227 |
| Jan 7, 2026 | 106.50 | 107.65 | 105.00 | 105.75 | 105.75 | -0.66% | 91,775 |
| Jan 6, 2026 | 108.00 | 108.15 | 106.00 | 106.45 | 106.45 | -1.30% | 84,378 |
| Jan 5, 2026 | 111.25 | 111.25 | 107.15 | 107.85 | 107.85 | -2.13% | 104,351 |
| Jan 2, 2026 | 110.60 | 111.50 | 109.50 | 110.20 | 110.20 | -0.32% | 70,261 |
| Jan 1, 2026 | 111.40 | 111.95 | 110.20 | 110.55 | 110.55 | -0.76% | 43,866 |
| Dec 31, 2025 | 109.10 | 113.00 | 109.10 | 111.40 | 111.40 | 0.77% | 56,879 |
| Dec 30, 2025 | 110.30 | 112.00 | 109.95 | 110.55 | 110.55 | 0.64% | 75,491 |
| Dec 29, 2025 | 109.40 | 112.45 | 109.15 | 109.85 | 109.85 | -0.41% | 102,057 |
| Dec 26, 2025 | 113.45 | 114.10 | 109.00 | 110.30 | 110.30 | -2.69% | 119,010 |
| Dec 24, 2025 | 113.35 | 115.55 | 113.10 | 113.35 | 113.35 | - | 47,949 |
| Dec 23, 2025 | 115.00 | 116.60 | 112.65 | 113.35 | 113.35 | -0.66% | 121,057 |
| Dec 22, 2025 | 113.40 | 116.30 | 113.10 | 114.10 | 114.10 | -0.09% | 104,449 |
| Dec 19, 2025 | 115.70 | 115.70 | 113.10 | 114.20 | 114.20 | -0.17% | 59,566 |
| Dec 18, 2025 | 115.35 | 116.40 | 113.50 | 114.40 | 114.40 | -0.26% | 80,851 |
| Dec 17, 2025 | 116.75 | 117.65 | 112.50 | 114.70 | 114.70 | -2.76% | 78,395 |
| Dec 16, 2025 | 119.10 | 119.10 | 116.70 | 117.95 | 117.95 | -0.34% | 91,497 |
| Dec 15, 2025 | 117.70 | 118.80 | 116.20 | 118.35 | 118.35 | 1.24% | 112,727 |
| Dec 12, 2025 | 113.90 | 118.30 | 113.90 | 116.90 | 116.90 | 2.63% | 131,100 |
| Dec 11, 2025 | 114.70 | 114.75 | 113.15 | 113.90 | 113.90 | 0.22% | 56,110 |
| Dec 10, 2025 | 114.70 | 114.70 | 112.20 | 113.65 | 113.65 | 0.35% | 93,270 |
| Dec 9, 2025 | 111.30 | 113.75 | 110.30 | 113.25 | 113.25 | 0.22% | 91,169 |
| Dec 8, 2025 | 114.00 | 115.20 | 112.30 | 113.00 | 113.00 | -1.61% | 96,050 |
| Dec 5, 2025 | 114.10 | 115.95 | 113.55 | 114.85 | 114.85 | 0.48% | 70,652 |
| Dec 4, 2025 | 113.10 | 117.90 | 112.55 | 114.30 | 114.30 | 1.02% | 124,384 |
| Dec 3, 2025 | 112.30 | 114.70 | 112.00 | 113.15 | 113.15 | - | 120,840 |
| Dec 2, 2025 | 112.80 | 114.65 | 111.55 | 113.15 | 113.15 | -0.18% | 123,265 |
| Dec 1, 2025 | 114.30 | 114.80 | 113.10 | 113.35 | 113.35 | -0.70% | 96,288 |
| Nov 28, 2025 | 115.00 | 115.80 | 113.00 | 114.15 | 114.15 | -0.61% | 55,153 |
| Nov 27, 2025 | 114.40 | 116.65 | 113.10 | 114.85 | 114.85 | 0.61% | 112,027 |
| Nov 26, 2025 | 113.10 | 117.50 | 112.15 | 114.15 | 114.15 | 1.02% | 69,106 |
| Nov 25, 2025 | 113.50 | 114.10 | 111.55 | 113.00 | 113.00 | -0.40% | 78,197 |
| Nov 24, 2025 | 119.40 | 120.45 | 112.55 | 113.45 | 113.45 | -4.18% | 119,996 |
| Nov 21, 2025 | 116.90 | 121.40 | 114.00 | 118.40 | 118.40 | 1.28% | 334,466 |
| Nov 20, 2025 | 112.40 | 119.00 | 111.00 | 116.90 | 116.90 | 5.32% | 328,188 |
| Nov 19, 2025 | 110.80 | 112.50 | 110.10 | 111.00 | 111.00 | 0.63% | 93,970 |
| Nov 18, 2025 | 111.50 | 112.25 | 110.00 | 110.30 | 110.30 | -1.56% | 125,417 |
| Nov 17, 2025 | 112.00 | 113.00 | 110.80 | 112.05 | 112.05 | 0.99% | 114,733 |
| Nov 14, 2025 | 110.65 | 113.50 | 110.00 | 110.95 | 110.95 | -1.64% | 198,119 |
| Nov 13, 2025 | 113.95 | 115.20 | 108.30 | 112.80 | 112.80 | -1.83% | 255,906 |
| Nov 12, 2025 | 116.30 | 120.50 | 111.10 | 114.90 | 114.90 | -1.84% | 237,914 |
| Nov 11, 2025 | 115.90 | 118.00 | 115.30 | 117.05 | 117.05 | -0.51% | 74,498 |
| Nov 10, 2025 | 114.50 | 119.85 | 112.80 | 117.65 | 117.65 | 2.98% | 171,037 |
| Nov 7, 2025 | 114.90 | 115.40 | 113.50 | 114.25 | 114.25 | -1.64% | 91,881 |
| Nov 6, 2025 | 117.20 | 118.60 | 115.50 | 116.15 | 116.15 | -2.11% | 93,947 |
| Nov 4, 2025 | 120.75 | 121.65 | 118.50 | 118.65 | 118.65 | -1.08% | 56,837 |
| Nov 3, 2025 | 120.40 | 121.75 | 119.20 | 119.95 | 119.95 | -0.50% | 78,457 |
| Oct 31, 2025 | 119.10 | 121.90 | 119.10 | 120.55 | 120.55 | 0.50% | 90,536 |
| Oct 30, 2025 | 120.75 | 122.25 | 119.20 | 119.95 | 119.95 | -2.04% | 93,842 |
| Oct 29, 2025 | 120.25 | 124.70 | 119.20 | 122.45 | 122.45 | 1.83% | 220,662 |
| Oct 28, 2025 | 118.85 | 121.00 | 117.20 | 120.25 | 120.25 | 1.18% | 151,601 |
| Oct 27, 2025 | 123.00 | 124.55 | 116.00 | 118.85 | 118.85 | -6.27% | 529,170 |
| Oct 24, 2025 | 124.65 | 129.85 | 124.65 | 126.80 | 126.80 | 0.79% | 209,768 |
| Oct 23, 2025 | 124.90 | 129.95 | 123.00 | 125.80 | 125.80 | 0.68% | 267,321 |
| Oct 21, 2025 | 120.90 | 125.60 | 120.30 | 124.95 | 124.95 | 4.78% | 283,909 |
| Oct 20, 2025 | 118.70 | 121.40 | 118.15 | 119.25 | 119.25 | 1.71% | 99,237 |
| Oct 17, 2025 | 120.00 | 120.00 | 116.25 | 117.25 | 117.25 | -1.30% | 93,682 |
| Oct 16, 2025 | 116.00 | 121.80 | 116.00 | 118.80 | 118.80 | 1.67% | 92,098 |
| Oct 15, 2025 | 115.65 | 117.50 | 115.65 | 116.85 | 116.85 | 1.04% | 61,513 |
| Oct 14, 2025 | 118.85 | 119.75 | 115.05 | 115.65 | 115.65 | -2.69% | 160,205 |
| Oct 13, 2025 | 118.65 | 124.00 | 118.00 | 118.85 | 118.85 | -0.17% | 86,321 |