TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India
· Delayed Price · Currency is INR 317.30
-13.65 (-4.12%)
At close: Mar 9, 2026
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.95 | 328.00 | 313.25 | 317.30 | 317.30 | -4.12% | 128,118 |
| Mar 6, 2026 | 331.40 | 334.00 | 330.00 | 330.95 | 330.95 | -0.14% | 50,223 |
| Mar 5, 2026 | 335.00 | 335.40 | 326.80 | 331.40 | 331.40 | -0.45% | 174,236 |
| Mar 4, 2026 | 339.00 | 341.00 | 330.00 | 332.90 | 332.90 | -3.45% | 148,074 |
| Mar 2, 2026 | 350.50 | 350.50 | 336.00 | 344.80 | 344.80 | -3.50% | 159,035 |
| Feb 27, 2026 | 338.00 | 362.00 | 335.00 | 357.30 | 357.30 | 5.43% | 234,028 |
| Feb 26, 2026 | 343.00 | 344.75 | 337.50 | 338.90 | 338.90 | -1.35% | 67,188 |
| Feb 25, 2026 | 337.00 | 345.50 | 336.95 | 343.55 | 343.55 | 1.72% | 64,041 |
| Feb 24, 2026 | 341.95 | 343.80 | 333.75 | 337.75 | 337.75 | -0.95% | 82,554 |
| Feb 23, 2026 | 350.10 | 352.70 | 333.65 | 341.00 | 341.00 | -2.60% | 180,936 |
| Feb 20, 2026 | 350.95 | 351.85 | 346.20 | 350.10 | 350.10 | -0.24% | 59,179 |
| Feb 19, 2026 | 355.15 | 357.95 | 350.20 | 350.95 | 350.95 | -1.82% | 81,003 |
| Feb 18, 2026 | 352.95 | 359.00 | 352.15 | 357.45 | 357.45 | 1.27% | 61,128 |
| Feb 17, 2026 | 351.45 | 362.80 | 347.10 | 352.95 | 352.95 | 1.52% | 136,942 |
| Feb 16, 2026 | 352.25 | 359.00 | 346.40 | 347.65 | 347.65 | -2.11% | 128,342 |
| Feb 13, 2026 | 357.85 | 358.00 | 352.20 | 355.15 | 355.15 | -1.24% | 76,105 |
| Feb 12, 2026 | 365.75 | 365.75 | 357.55 | 359.60 | 359.60 | -1.37% | 87,296 |
| Feb 11, 2026 | 375.90 | 375.90 | 363.50 | 364.60 | 364.60 | -2.59% | 106,060 |
| Feb 10, 2026 | 377.00 | 387.60 | 371.55 | 374.30 | 374.30 | 1.34% | 254,768 |
| Feb 9, 2026 | 362.05 | 372.40 | 356.45 | 369.35 | 369.35 | 2.78% | 421,404 |
| Feb 6, 2026 | 369.95 | 370.00 | 358.10 | 359.35 | 359.35 | -2.80% | 93,071 |
| Feb 5, 2026 | 380.00 | 380.00 | 363.80 | 369.70 | 369.70 | -2.17% | 156,069 |
| Feb 4, 2026 | 370.20 | 383.25 | 367.00 | 377.90 | 377.90 | 2.18% | 103,235 |
| Feb 3, 2026 | 374.00 | 374.15 | 366.35 | 369.85 | 369.85 | 2.65% | 95,202 |
| Feb 2, 2026 | 361.35 | 367.00 | 350.00 | 360.30 | 360.30 | -0.29% | 93,703 |
| Feb 1, 2026 | 369.85 | 375.90 | 357.10 | 361.35 | 361.35 | -1.94% | 71,389 |
| Jan 30, 2026 | 360.00 | 370.45 | 357.55 | 368.50 | 368.50 | 1.73% | 110,575 |
| Jan 29, 2026 | 370.05 | 370.05 | 356.00 | 362.25 | 362.25 | -1.72% | 164,636 |
| Jan 28, 2026 | 353.95 | 370.10 | 350.50 | 368.60 | 368.60 | 4.46% | 215,596 |
| Jan 27, 2026 | 360.00 | 361.20 | 344.45 | 352.85 | 352.85 | -1.11% | 166,972 |
| Jan 23, 2026 | 373.95 | 374.00 | 354.90 | 356.80 | 356.80 | -4.14% | 172,208 |
| Jan 22, 2026 | 380.00 | 386.40 | 370.20 | 372.20 | 372.20 | -0.33% | 103,862 |
| Jan 21, 2026 | 382.60 | 395.00 | 369.00 | 373.45 | 373.45 | -3.55% | 165,540 |
| Jan 20, 2026 | 395.00 | 399.70 | 384.90 | 387.20 | 387.20 | -2.27% | 121,155 |
| Jan 19, 2026 | 404.90 | 404.90 | 395.00 | 396.20 | 396.20 | -1.37% | 128,602 |
| Jan 16, 2026 | 414.05 | 418.95 | 400.20 | 401.70 | 401.70 | -2.98% | 241,765 |
| Jan 14, 2026 | 409.00 | 415.00 | 408.30 | 414.05 | 414.05 | 0.66% | 92,303 |
| Jan 13, 2026 | 401.25 | 414.65 | 401.25 | 411.35 | 411.35 | 1.82% | 124,850 |
| Jan 12, 2026 | 407.60 | 409.45 | 396.05 | 404.00 | 404.00 | -1.31% | 306,911 |
| Jan 9, 2026 | 416.65 | 418.95 | 407.55 | 409.35 | 409.35 | -2.48% | 148,875 |
| Jan 8, 2026 | 424.00 | 425.00 | 413.00 | 419.75 | 419.75 | -1.04% | 493,518 |
| Jan 7, 2026 | 418.00 | 425.30 | 414.00 | 424.15 | 424.15 | 1.62% | 124,924 |
| Jan 6, 2026 | 416.10 | 421.95 | 413.00 | 417.40 | 417.40 | -0.18% | 153,928 |
| Jan 5, 2026 | 424.00 | 424.00 | 415.50 | 418.15 | 418.15 | -0.59% | 141,002 |
| Jan 2, 2026 | 426.30 | 435.10 | 418.00 | 420.65 | 420.65 | -1.02% | 404,605 |
| Jan 1, 2026 | 430.00 | 430.40 | 422.00 | 425.00 | 425.00 | -1.70% | 129,020 |
| Dec 31, 2025 | 428.00 | 436.85 | 425.10 | 432.35 | 432.35 | 0.70% | 485,290 |
| Dec 30, 2025 | 430.00 | 438.25 | 414.35 | 429.35 | 429.35 | -0.75% | 3,832,840 |
| Dec 29, 2025 | 430.00 | 434.70 | 425.90 | 432.60 | 432.60 | 0.65% | 315,445 |
| Dec 26, 2025 | 410.00 | 432.90 | 410.00 | 429.80 | 429.80 | 3.88% | 776,014 |
| Dec 24, 2025 | 415.00 | 417.70 | 410.50 | 413.75 | 413.75 | -0.47% | 401,718 |
| Dec 23, 2025 | 408.00 | 419.00 | 403.70 | 415.70 | 415.70 | 2.87% | 392,737 |
| Dec 22, 2025 | 385.80 | 416.40 | 383.05 | 404.10 | 404.10 | 6.37% | 1,963,172 |
| Dec 19, 2025 | 373.65 | 381.40 | 372.50 | 379.90 | 379.90 | 2.03% | 108,637 |
| Dec 18, 2025 | 376.75 | 379.90 | 370.00 | 372.35 | 372.35 | -0.98% | 102,086 |
| Dec 17, 2025 | 377.95 | 379.50 | 373.70 | 376.05 | 376.05 | -0.21% | 91,469 |
| Dec 16, 2025 | 383.70 | 384.20 | 375.00 | 376.85 | 376.85 | -1.31% | 122,416 |
| Dec 15, 2025 | 387.35 | 388.65 | 380.10 | 381.85 | 381.85 | -1.02% | 158,638 |
| Dec 12, 2025 | 389.50 | 390.90 | 383.55 | 385.80 | 385.80 | -0.77% | 114,754 |
| Dec 11, 2025 | 382.00 | 393.00 | 381.60 | 388.80 | 388.80 | 1.41% | 198,069 |
| Dec 10, 2025 | 382.80 | 391.00 | 381.10 | 383.40 | 383.40 | 0.16% | 227,957 |
| Dec 9, 2025 | 376.00 | 385.25 | 372.50 | 382.80 | 382.80 | 1.66% | 124,156 |
| Dec 8, 2025 | 385.05 | 389.00 | 374.30 | 376.55 | 376.55 | -1.71% | 120,804 |
| Dec 5, 2025 | 386.90 | 395.95 | 381.30 | 383.10 | 383.10 | -0.64% | 217,571 |
| Dec 4, 2025 | 390.50 | 393.60 | 384.15 | 385.55 | 385.55 | -1.49% | 84,288 |
| Dec 3, 2025 | 400.00 | 400.00 | 390.00 | 391.40 | 391.40 | -1.76% | 117,315 |
| Dec 2, 2025 | 394.85 | 404.00 | 393.00 | 398.40 | 398.40 | -0.01% | 107,490 |
| Dec 1, 2025 | 405.50 | 406.75 | 394.10 | 398.45 | 398.45 | -1.62% | 60,430 |
| Nov 28, 2025 | 404.95 | 407.65 | 403.00 | 405.00 | 405.00 | 0.01% | 61,735 |
| Nov 27, 2025 | 406.85 | 409.60 | 403.90 | 404.95 | 404.95 | 0.40% | 61,160 |
| Nov 26, 2025 | 396.30 | 405.55 | 396.00 | 403.35 | 403.35 | 1.78% | 63,081 |
| Nov 25, 2025 | 393.25 | 398.60 | 392.00 | 396.30 | 396.30 | 0.87% | 75,848 |
| Nov 24, 2025 | 400.70 | 402.60 | 390.30 | 392.90 | 392.90 | -1.95% | 134,029 |
| Nov 21, 2025 | 401.15 | 405.65 | 396.35 | 400.70 | 400.70 | -0.78% | 122,159 |
| Nov 20, 2025 | 406.90 | 408.95 | 401.25 | 403.85 | 403.85 | -0.32% | 77,876 |
| Nov 19, 2025 | 407.90 | 409.45 | 403.25 | 405.15 | 405.15 | 0.20% | 77,286 |
| Nov 18, 2025 | 406.10 | 409.45 | 402.40 | 404.35 | 404.35 | -0.43% | 74,934 |
| Nov 17, 2025 | 409.05 | 411.50 | 405.00 | 406.10 | 406.10 | -0.59% | 87,051 |
| Nov 14, 2025 | 407.50 | 420.00 | 404.70 | 408.50 | 408.50 | 0.83% | 378,882 |
| Nov 13, 2025 | 409.65 | 410.00 | 404.50 | 405.15 | 405.15 | -0.50% | 130,969 |
| Nov 12, 2025 | 406.95 | 410.50 | 406.00 | 407.20 | 407.20 | 0.47% | 150,184 |
| Nov 11, 2025 | 412.90 | 412.90 | 402.05 | 405.30 | 405.30 | -1.07% | 162,956 |
| Nov 10, 2025 | 412.35 | 413.00 | 407.15 | 409.70 | 409.70 | -0.41% | 368,510 |
| Nov 7, 2025 | 409.00 | 413.90 | 405.00 | 411.40 | 411.40 | 0.56% | 210,512 |
| Nov 6, 2025 | 410.00 | 417.00 | 404.20 | 409.10 | 409.10 | -0.39% | 325,703 |
| Nov 4, 2025 | 413.00 | 418.00 | 409.45 | 410.70 | 410.70 | -1.14% | 290,032 |
| Nov 3, 2025 | 424.95 | 428.10 | 414.10 | 415.45 | 415.45 | -1.10% | 349,597 |
| Oct 31, 2025 | 420.00 | 425.85 | 417.50 | 420.05 | 420.05 | 0.68% | 147,116 |
| Oct 30, 2025 | 420.00 | 421.70 | 416.20 | 417.20 | 417.20 | -0.80% | 85,503 |
| Oct 29, 2025 | 418.20 | 422.15 | 416.45 | 420.55 | 420.55 | 0.37% | 90,804 |
| Oct 28, 2025 | 420.75 | 428.50 | 416.35 | 419.00 | 419.00 | -0.42% | 233,804 |
| Oct 27, 2025 | 410.85 | 423.00 | 410.60 | 420.75 | 420.75 | 2.41% | 232,039 |
| Oct 24, 2025 | 415.00 | 415.70 | 409.00 | 410.85 | 410.85 | -0.11% | 89,911 |
| Oct 23, 2025 | 414.00 | 415.25 | 409.90 | 411.30 | 411.30 | 0.01% | 107,226 |
| Oct 21, 2025 | 414.90 | 415.60 | 399.00 | 411.25 | 411.25 | 0.48% | 85,641 |
| Oct 20, 2025 | 410.00 | 414.90 | 402.20 | 409.30 | 409.30 | 0.13% | 277,646 |
| Oct 17, 2025 | 412.80 | 414.80 | 408.00 | 408.75 | 408.75 | -1.49% | 75,501 |
| Oct 16, 2025 | 410.50 | 416.00 | 410.20 | 414.95 | 414.95 | 1.31% | 76,129 |
| Oct 15, 2025 | 418.45 | 418.45 | 407.25 | 409.60 | 409.60 | -1.49% | 295,073 |
| Oct 14, 2025 | 419.95 | 419.95 | 411.05 | 415.80 | 415.80 | -0.79% | 112,725 |