tiprankstipranks
Trending News
More News >
TAJGVK Hotels & Resorts Ltd. (IN:TAJGVK)
:TAJGVK
India Market

TAJGVK Hotels & Resorts Ltd. (TAJGVK) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
444.05
463.10
443.85
445.35
445.35
-1.54%
44,806
0.97
May 23, 2025
438.95
456.75
432.45
452.30
452.30
+4.11%
35,433
0.76
May 22, 2025
441.95
441.95
431.50
434.45
434.45
-1.10%
23,076
0.50
May 21, 2025
420.00
445.35
413.50
439.30
439.30
+5.06%
22,037
0.47
May 20, 2025
425.05
432.60
416.00
418.15
418.15
-1.58%
23,811
0.50
May 19, 2025
410.30
429.95
410.30
424.85
424.85
+2.35%
49,875
1.04
May 16, 2025
399.00
421.00
395.75
415.10
415.10
+4.27%
51,094
1.08
May 15, 2025
395.05
402.70
392.40
398.10
398.10
+0.78%
11,223
0.23
May 14, 2025
408.25
413.20
393.65
395.00
395.00
-2.86%
18,151
0.38
May 13, 2025
410.00
428.25
400.95
406.65
406.65
-0.17%
59,200
1.20
May 12, 2025
381.55
414.45
381.55
407.35
407.35
+12.56%
55,434
1.08
May 09, 2025
353.25
365.45
351.75
361.90
361.90
-2.62%
19,748
0.39
May 08, 2025
392.35
395.30
370.20
371.65
371.65
-4.50%
25,878
0.51
May 07, 2025
386.55
393.60
377.20
389.15
389.15
-0.10%
19,354
0.38
May 06, 2025
408.55
410.60
386.70
389.55
389.55
-5.22%
11,611
0.23
May 05, 2025
409.95
415.00
396.15
411.00
411.00
+1.39%
23,361
0.46
May 02, 2025
412.70
418.45
392.45
405.35
405.35
-1.42%
47,745
0.94
Apr 30, 2025
416.85
419.00
406.55
411.20
411.20
-2.33%
10,626
0.21
Apr 29, 2025
433.75
435.80
418.85
421.00
421.00
-2.69%
32,830
0.65
Apr 28, 2025
421.30
436.35
421.30
432.65
432.65
+1.12%
13,058
0.26
Apr 25, 2025
453.95
458.00
419.00
427.85
427.85
-4.63%
49,565
0.99
Apr 24, 2025
447.15
457.55
446.00
448.60
448.60
-0.74%
13,896
0.27
Apr 23, 2025
461.20
466.75
444.05
451.95
451.95
-2.01%
8,876
0.17
Apr 22, 2025
457.05
467.50
457.05
461.20
461.20
-0.30%
8,075
0.15
Apr 21, 2025
464.25
468.25
457.75
462.60
462.60
+0.61%
23,666
0.45
Apr 17, 2025
459.95
464.50
448.45
459.80
459.80
+2.06%
9,854
0.19
Apr 16, 2025
447.50
457.90
446.00
450.50
450.50
-1.25%
30,575
0.58
Apr 15, 2025
434.75
458.00
429.40
456.20
456.20
+6.89%
20,383
0.38
Apr 11, 2025
414.90
434.10
414.00
426.80
426.80
+4.94%
27,876
0.52
Apr 09, 2025
422.00
422.00
401.50
406.70
406.70
-1.85%
6,711
0.12
Apr 08, 2025
437.20
437.20
410.45
414.35
414.35
-1.07%
26,500
0.48
Apr 07, 2025
361.05
422.70
361.05
418.85
418.85
-1.18%
77,502
1.41
Apr 04, 2025
455.80
460.00
414.00
423.85
423.85
-7.00%
75,043
1.35
Apr 03, 2025
465.00
470.50
450.95
455.75
455.75
-3.84%
14,946
0.26
Apr 02, 2025
455.25
476.45
452.00
473.95
473.95
+3.60%
13,357
0.23
Apr 01, 2025
473.95
479.30
455.10
457.50
457.50
-4.25%
51,480
0.89
Mar 28, 2025
478.55
481.95
471.80
477.80
477.80
+1.14%
53,841
0.91
Mar 27, 2025
472.20
482.00
462.85
472.40
472.40
-0.60%
34,649
0.57
Mar 26, 2025
470.45
482.00
468.45
475.25
475.25
+0.71%
33,350
0.55
Mar 25, 2025
488.50
491.90
468.80
471.90
471.90
-3.36%
31,448
0.52
Mar 24, 2025
515.00
519.95
485.80
488.30
488.30
-4.82%
31,623
0.52
Mar 21, 2025
511.00
519.90
505.90
513.05
513.05
+0.30%
25,959
0.43
Mar 20, 2025
514.40
517.95
504.45
511.50
511.50
-0.78%
47,725
0.78
Mar 19, 2025
505.00
528.45
505.00
515.50
515.50
+2.86%
64,955
1.05
Mar 18, 2025
503.05
508.30
493.00
501.15
501.15
+0.11%
72,161
1.15
Mar 17, 2025
483.60
504.95
476.85
500.60
500.60
+3.70%
60,753
0.95
Mar 13, 2025
510.35
513.80
479.60
482.75
482.75
-5.13%
82,700
1.30
Mar 12, 2025
508.70
518.00
495.00
508.85
508.85
+1.54%
117,734
1.81
Mar 11, 2025
474.30
513.10
468.65
501.15
501.15
+4.81%
95,706
1.50
Mar 10, 2025
487.95
496.95
475.05
478.15
478.15
-1.28%
57,682
0.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis