TajGVK Hotels

TajGVK Hotels & Resorts Ltd Historical Data

NSEBSE

₹424.25

(-2.16%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	450.15	476	450.15	467.55	35,645	61,86,97,300.85	5,46,772
09-Sep-2025	480	512.65	480	485.05	2,10,921	2,96,78,01,659.6	12,59,493
10-Sep-2025	469.05	476.85	455.45	457.3	40,858	61,64,99,856.45	4,70,487
11-Sep-2025	451.2	458.4	441	443.4	20,775	27,28,08,036.8	2,71,975
12-Sep-2025	446.1	452.7	429	432.25	28,419	36,73,91,846.2	4,67,045
15-Sep-2025	433	436.9	428.55	434.35	11,413	16,80,59,301.45	1,59,326
16-Sep-2025	437	440.85	431.5	433.05	22,122	27,51,24,037.55	1,76,584
17-Sep-2025	435.2	438	427.7	429.7	8,667	10,22,90,668.3	1,37,620
18-Sep-2025	428.2	436.35	427.2	428.85	8,537	11,54,29,252.85	1,27,653
19-Sep-2025	428.85	432.25	425.65	430.05	5,795	8,14,57,518.5	1,06,639
22-Sep-2025	431.9	435	425.1	429.35	7,632	8,67,80,626.4	1,11,357
23-Sep-2025	435.5	450	427.5	428.85	24,426	34,82,30,914.7	2,46,431
24-Sep-2025	427.55	432.05	421.65	422.4	7,155	8,99,31,926.8	1,14,272
25-Sep-2025	423	426.25	415.3	418.8	8,174	9,01,98,055.45	1,08,385
26-Sep-2025	418.5	418.7	410.1	412.95	10,874	9,79,45,405.6	1,11,190
29-Sep-2025	412.5	415	408	412.7	6,790	6,78,23,473.15	65,135
30-Sep-2025	413.05	415	408.5	413.55	5,318	5,19,11,779.4	55,125
01-Oct-2025	417.4	417.85	410.5	416.85	4,463	5,31,40,932.5	63,441
03-Oct-2025	419.8	429	415.55	427.9	12,164	16,95,97,802.15	1,60,261
06-Oct-2025	431	435.05	426	430.1	9,987	11,13,95,520.85	1,07,323
07-Oct-2025	431	438	424.55	433.6	11,103	13,79,94,733.55	1,68,520
08-Oct-2025	433.6	433.6	422.7	424.25	7,234	5,94,94,668.65	57,666

TajGVK Hotels: Related NEWS

No Record Found

Invest wise with Expert advice