TGV SRAAC Limited (BOM:507753)
India
· Delayed Price · Currency is INR 107.81
-1.21 (-1.11%)
At close: Apr 28, 2026
TGV SRAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.50 | 110.50 | 107.32 | 107.81 | 107.81 | -1.11% | 105,033 |
| Apr 27, 2026 | 108.00 | 110.85 | 106.53 | 109.02 | 109.02 | 1.87% | 169,674 |
| Apr 24, 2026 | 104.75 | 107.90 | 104.71 | 107.02 | 107.02 | 2.72% | 113,710 |
| Apr 23, 2026 | 107.00 | 107.90 | 104.00 | 104.19 | 104.19 | -2.68% | 146,471 |
| Apr 22, 2026 | 107.60 | 108.69 | 106.00 | 107.06 | 107.06 | -1.10% | 166,060 |
| Apr 21, 2026 | 109.00 | 112.74 | 107.85 | 108.25 | 108.25 | -0.19% | 133,719 |
| Apr 20, 2026 | 113.20 | 113.29 | 108.00 | 108.46 | 108.46 | -4.16% | 88,249 |
| Apr 17, 2026 | 110.90 | 114.79 | 110.80 | 113.17 | 113.17 | 1.84% | 95,244 |
| Apr 16, 2026 | 112.51 | 114.96 | 107.50 | 111.12 | 111.12 | -1.24% | 319,066 |
| Apr 15, 2026 | 112.55 | 117.00 | 112.00 | 112.51 | 112.51 | 0.41% | 332,243 |
| Apr 13, 2026 | 106.00 | 114.57 | 104.26 | 112.05 | 112.05 | 4.32% | 395,254 |
| Apr 10, 2026 | 104.90 | 109.00 | 104.50 | 107.41 | 107.41 | 3.86% | 323,574 |
| Apr 9, 2026 | 102.16 | 104.95 | 101.01 | 103.42 | 103.42 | 1.29% | 130,096 |
| Apr 8, 2026 | 106.10 | 109.40 | 99.99 | 102.10 | 102.10 | -1.72% | 367,244 |
| Apr 7, 2026 | 95.15 | 104.80 | 93.20 | 103.89 | 103.89 | 8.50% | 496,031 |
| Apr 6, 2026 | 90.60 | 102.69 | 89.24 | 95.75 | 95.75 | 5.78% | 489,358 |
| Apr 2, 2026 | 83.10 | 92.00 | 82.47 | 90.52 | 90.52 | 5.69% | 271,170 |
| Apr 1, 2026 | 83.99 | 87.80 | 81.01 | 85.65 | 85.65 | 8.12% | 94,760 |
| Mar 30, 2026 | 80.85 | 83.37 | 78.41 | 79.22 | 79.22 | -4.30% | 195,025 |
| Mar 27, 2026 | 85.60 | 88.20 | 82.06 | 82.78 | 82.78 | -5.75% | 415,213 |
| Mar 25, 2026 | 85.10 | 88.45 | 85.10 | 87.83 | 87.83 | 3.48% | 233,961 |
| Mar 24, 2026 | 84.87 | 86.70 | 81.00 | 84.88 | 84.88 | 4.57% | 256,216 |
| Mar 23, 2026 | 82.65 | 83.95 | 78.30 | 81.17 | 81.17 | -1.90% | 209,871 |
| Mar 20, 2026 | 82.50 | 85.18 | 82.15 | 82.74 | 82.74 | 0.55% | 85,221 |
| Mar 19, 2026 | 82.85 | 85.21 | 81.70 | 82.29 | 82.29 | -1.25% | 128,175 |
| Mar 18, 2026 | 81.49 | 83.60 | 81.01 | 83.33 | 83.33 | 2.89% | 75,433 |
| Mar 17, 2026 | 79.96 | 81.79 | 78.50 | 80.99 | 80.99 | 2.23% | 105,330 |
| Mar 16, 2026 | 81.43 | 81.79 | 78.10 | 79.22 | 79.22 | -2.71% | 102,682 |
| Mar 13, 2026 | 82.50 | 83.01 | 81.32 | 81.43 | 81.43 | -0.80% | 71,511 |
| Mar 12, 2026 | 82.61 | 83.39 | 81.10 | 82.09 | 82.09 | -1.19% | 135,721 |
| Mar 11, 2026 | 84.97 | 84.97 | 82.60 | 83.08 | 83.08 | -1.10% | 77,059 |
| Mar 10, 2026 | 83.45 | 84.44 | 82.80 | 84.00 | 84.00 | 2.26% | 74,466 |
| Mar 9, 2026 | 83.10 | 83.79 | 81.50 | 82.14 | 82.14 | -3.33% | 141,641 |
| 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 |