TAJGVK Hotels & Resorts Limited (NSE:TAJGVK)
India
· Delayed Price · Currency is INR 315.90
-4.40 (-1.37%)
Apr 29, 2026, 3:29 PM IST
TAJGVK Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 332.50 | 333.45 | 319.00 | 320.30 | 320.30 | -3.52% | 199,033 |
| Apr 27, 2026 | 326.00 | 335.75 | 326.00 | 332.00 | 332.00 | 2.09% | 87,310 |
| Apr 24, 2026 | 329.50 | 334.90 | 323.05 | 325.20 | 325.20 | -1.25% | 114,151 |
| Apr 23, 2026 | 335.00 | 335.00 | 328.00 | 329.30 | 329.30 | -1.89% | 117,840 |
| Apr 22, 2026 | 343.80 | 345.95 | 334.00 | 335.65 | 335.65 | -1.40% | 116,017 |
| Apr 21, 2026 | 331.00 | 350.00 | 330.80 | 340.40 | 340.40 | 2.86% | 262,204 |
| Apr 20, 2026 | 335.00 | 335.00 | 327.30 | 330.95 | 330.95 | -0.42% | 70,984 |
| Apr 17, 2026 | 334.70 | 334.75 | 329.90 | 332.35 | 332.35 | 0.42% | 97,678 |
| Apr 16, 2026 | 337.00 | 338.50 | 329.70 | 330.95 | 330.95 | -0.30% | 137,700 |
| Apr 15, 2026 | 336.00 | 340.50 | 329.70 | 331.95 | 331.95 | 0.18% | 178,227 |
| Apr 13, 2026 | 331.00 | 338.00 | 323.05 | 331.35 | 331.35 | -1.34% | 77,962 |
| Apr 10, 2026 | 335.90 | 338.40 | 332.05 | 335.85 | 335.85 | 1.36% | 87,807 |
| Apr 9, 2026 | 340.65 | 344.60 | 329.20 | 331.35 | 331.35 | -2.64% | 103,519 |
| Apr 8, 2026 | 330.00 | 341.90 | 324.90 | 340.35 | 340.35 | 6.46% | 144,564 |
| Apr 7, 2026 | 324.90 | 324.90 | 313.55 | 319.70 | 319.70 | -0.68% | 105,208 |
| Apr 6, 2026 | 316.80 | 323.75 | 312.00 | 321.90 | 321.90 | 1.80% | 105,539 |
| Apr 2, 2026 | 301.40 | 317.90 | 301.40 | 316.20 | 316.20 | -0.75% | 95,878 |
| Apr 1, 2026 | 303.40 | 323.45 | 303.00 | 318.60 | 318.60 | 6.02% | 253,412 |
| Mar 30, 2026 | 300.00 | 304.15 | 286.15 | 300.50 | 300.50 | -1.20% | 373,166 |
| Mar 27, 2026 | 311.85 | 311.85 | 296.00 | 304.15 | 304.15 | -2.77% | 481,470 |
| Mar 25, 2026 | 296.30 | 315.55 | 296.30 | 312.80 | 312.80 | 6.81% | 357,889 |
| Mar 24, 2026 | 290.00 | 299.90 | 284.95 | 292.85 | 292.85 | 2.77% | 212,188 |
| Mar 23, 2026 | 300.65 | 300.65 | 281.35 | 284.95 | 284.95 | -5.60% | 182,737 |
| Mar 20, 2026 | 308.25 | 312.80 | 299.35 | 301.85 | 301.85 | -2.08% | 107,551 |
| Mar 19, 2026 | 308.80 | 316.00 | 306.00 | 308.25 | 308.25 | -1.88% | 125,875 |
| Mar 18, 2026 | 303.00 | 318.25 | 303.00 | 314.15 | 314.15 | 3.39% | 223,343 |
| Mar 17, 2026 | 299.90 | 306.90 | 299.00 | 303.85 | 303.85 | 1.18% | 102,401 |
| Mar 16, 2026 | 302.00 | 306.70 | 290.00 | 300.30 | 300.30 | -0.84% | 210,299 |
| Mar 13, 2026 | 305.00 | 305.70 | 297.35 | 302.85 | 302.85 | -0.62% | 137,918 |
| Mar 12, 2026 | 306.05 | 309.00 | 296.00 | 304.75 | 304.75 | -0.42% | 185,152 |
| Mar 11, 2026 | 317.75 | 321.70 | 302.00 | 306.05 | 306.05 | -3.27% | 289,408 |
| Mar 10, 2026 | 322.50 | 322.90 | 315.10 | 316.40 | 316.40 | -0.28% | 148,062 |
| 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 |