TajGVK Hotels

TajGVK Hotels & Resorts Ltd Historical Data

NSEBSE

₹432.25

(-2.51%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	404.15	422.7	404	417.3	8,455	6,08,81,603.25	61,936
14-Aug-2025	415	417.1	399.1	402.2	7,398	6,92,88,830.3	98,286
18-Aug-2025	408.8	418.15	404.9	414.45	9,865	8,25,25,670.65	1,10,037
19-Aug-2025	417.95	438	415	435.6	20,793	25,66,13,585.45	2,80,243
20-Aug-2025	435.6	454.35	430.15	451.7	33,621	47,58,98,068.1	3,83,894
21-Aug-2025	456	456.1	442	445.35	13,251	16,08,57,753.9	2,01,203
22-Aug-2025	445.35	453	432.1	439.15	16,857	20,17,68,529.1	1,88,649
25-Aug-2025	444.7	445.5	431.55	433.8	7,501	9,04,34,189.2	1,01,963
26-Aug-2025	433.8	437.25	420.25	422.45	7,030	5,40,60,998.9	70,851
28-Aug-2025	420.05	422.8	411.55	413.6	9,034	5,99,83,947.15	69,847
29-Aug-2025	416.55	419.95	407.7	408.75	11,110	9,05,92,271.6	91,338
01-Sep-2025	410.05	413.4	403.5	408.7	12,209	10,29,25,135.9	1,44,840
02-Sep-2025	412.9	438.4	406.75	430.75	51,144	77,36,81,767.6	7,19,104
03-Sep-2025	431.6	444.35	431.1	432.1	16,626	19,72,02,494.1	1,56,450
04-Sep-2025	437.85	443.7	429.8	437.95	10,001	13,91,37,339.45	1,42,760
05-Sep-2025	437.9	447.7	431.15	441.75	10,528	11,70,02,444.1	1,03,422
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

TajGVK Hotels: Related NEWS

No Record Found

Invest wise with Expert advice