BSE - Delayed Quote INR

TAJGVK Hotels & Resorts Limited (TAJGVK.BO)

Compare
398.05
+7.80
+(2.00%)
At close: January 17 at 3:57:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025397.50405.00388.60398.05398.0588,761
Jan 16, 2025389.90402.20382.95390.25390.2542,607
Jan 15, 2025374.15390.40367.05378.95378.9534,413
Jan 14, 2025357.20375.55357.20371.00371.0043,028
Jan 13, 2025385.00387.55360.55363.85363.8532,382
Jan 10, 2025403.95403.95387.00388.30388.3031,299
Jan 9, 2025423.95423.95401.75404.10404.1058,184
Jan 8, 2025423.85429.70416.80424.60424.6028,904
Jan 7, 2025425.50438.70425.05428.50428.5042,310
Jan 6, 2025450.95455.00418.00421.85421.8549,756
Jan 3, 2025441.40458.00438.00445.25445.2592,658
Jan 2, 2025438.95449.45423.55436.65436.65105,850
Jan 1, 2025380.00447.50380.00441.65441.65190,742
Dec 31, 2024393.50393.90378.60381.50381.5026,082
Dec 30, 2024387.35389.35376.15381.50381.5035,406
Dec 27, 2024400.05416.00381.35384.35384.35119,631
Dec 26, 2024350.60410.45346.90402.95402.95120,636
Dec 24, 2024347.45361.00345.20350.55350.5542,924
Dec 23, 2024366.55368.25344.00347.05347.0517,905
Dec 20, 2024382.25382.25362.60363.95363.9529,775
Dec 19, 2024371.20380.00370.75374.75374.7547,785
Dec 18, 2024342.05392.30342.05380.00380.0057,671
Dec 17, 2024400.35408.00387.05388.90388.90105,364
Dec 16, 2024385.75401.65379.00399.85399.85156,455
Dec 13, 2024377.95388.70365.00385.75385.75138,558
Dec 12, 2024382.00383.40371.40377.95377.9551,459
Dec 11, 2024355.05383.50355.05380.10380.10194,619
Dec 10, 2024367.60367.60355.00360.00360.0014,163
Dec 9, 2024362.60367.65358.80361.55361.5545,767
Dec 6, 2024355.00364.75355.00362.55362.5539,656
Dec 5, 2024364.95366.50350.50358.15358.1574,124
Dec 4, 2024350.00364.50350.00364.20364.2094,900
Dec 3, 2024352.00354.30347.55348.45348.4530,209
Dec 2, 2024340.05354.60340.05351.55351.5556,843
Nov 29, 2024347.90347.90339.90345.90345.9019,007
Nov 28, 2024336.20347.00336.20341.50341.5033,770
Nov 27, 2024341.15346.85338.45339.55339.555,954
Nov 26, 2024339.55347.30338.70339.95339.9520,325
Nov 25, 2024336.20342.00330.20338.60338.6050,681
Nov 22, 2024336.00338.95328.95330.70330.7028,787
Nov 21, 2024322.00341.25314.00338.10338.1058,709
Nov 19, 2024327.15329.30319.95321.55321.5523,886
Nov 18, 2024312.05325.35309.00320.70320.7023,936
Nov 14, 2024309.05314.25307.90311.25311.2516,833
Nov 13, 2024319.35325.50304.85306.90306.9066,747
Nov 12, 2024331.50337.05317.55319.45319.459,587
Nov 11, 2024339.60350.15332.60333.95333.9536,380
Nov 8, 2024324.00349.00321.55338.50338.5057,694
Nov 7, 2024328.00328.00320.25321.60321.6016,616
Nov 6, 2024326.50326.90320.00322.65322.6519,695
Nov 4, 2024309.65342.30298.50322.30322.30151,053
Nov 1, 2024307.00308.50304.00306.70306.7012,319
Oct 31, 2024303.00303.00298.05301.90301.907,781
Oct 29, 2024301.00302.65293.90296.50296.507,259
Oct 28, 2024297.00302.60288.30297.05297.0510,902
Oct 25, 2024300.00300.00292.00293.90293.9015,695
Oct 24, 2024286.00299.00286.00297.45297.456,993
Oct 23, 2024287.85294.30282.00288.70288.7015,884
Oct 22, 2024301.10303.10284.00287.40287.408,499
Oct 21, 2024309.90309.95299.10300.45300.4514,418
Oct 18, 2024301.00306.90297.70303.95303.955,812
Oct 17, 2024304.00304.00298.75300.20300.207,472
Oct 16, 2024312.90312.90300.75302.30302.301,408
Oct 15, 2024302.45303.45298.00302.20302.206,274
Oct 14, 2024313.00313.25300.00302.90302.903,513
Oct 11, 2024319.30319.30310.05311.25311.254,738
Oct 10, 2024300.05314.55300.05313.05313.0512,831
Oct 9, 2024302.25308.75301.40306.15306.1510,226
Oct 8, 2024294.85302.30287.65300.25300.257,575
Oct 7, 2024300.05304.75286.95289.05289.0530,473
Oct 4, 2024304.95308.00298.05299.50299.5017,497
Oct 3, 2024305.00314.50302.75304.95304.957,019
Oct 1, 2024316.00316.00305.60307.75307.7514,067
Sep 30, 2024312.50314.90308.90310.75310.758,038
Sep 27, 2024311.00315.55311.00312.10312.104,607
Sep 26, 2024315.00315.00309.00310.90310.908,257
Sep 25, 2024320.70320.70312.95314.55314.558,634
Sep 24, 2024310.20322.95310.20317.75317.757,004
Sep 23, 2024317.95321.55311.80320.15320.156,104
Sep 20, 2024308.00314.35308.00310.55310.552,337
Sep 19, 2024312.00315.05306.05309.10309.107,357
Sep 18, 2024315.00318.35310.45312.65312.6510,981
Sep 17, 2024315.45319.20312.45315.25315.2524,043
Sep 16, 2024322.10328.75316.55317.60317.6020,914
Sep 13, 2024321.00328.40321.00324.60324.609,839
Sep 12, 2024332.30332.30320.55325.65325.654,608
Sep 11, 2024331.25335.70323.50325.65325.6522,075
Sep 10, 2024328.20336.00319.00334.95334.9537,117
Sep 9, 2024332.00332.00311.85314.30314.307,336
Sep 6, 2024337.95337.95322.55323.75323.7520,990
Sep 5, 2024330.05334.75330.05333.10333.1018,035
Sep 4, 2024326.70336.95326.70330.95330.9529,155
Sep 3, 2024323.20337.60323.20333.20333.2035,543
Sep 2, 2024324.25331.30322.00323.20323.2017,529
Aug 30, 2024323.00333.95323.00331.70331.7013,072
Aug 29, 2024327.05335.15327.05328.75328.7523,494
Aug 28, 2024331.00336.95325.90327.05327.0515,384
Aug 26, 2024314.05331.75314.05329.30329.3012,828
Aug 23, 2024329.00329.00318.00319.70319.7021,207
Aug 22, 2024324.05329.00322.70324.55324.5520,725
Aug 21, 2024320.00328.60314.90325.35325.3538,597
Aug 20, 2024311.10319.55309.45318.55318.5539,519
Aug 19, 2024307.00313.65306.70308.35308.3513,510
Aug 16, 2024311.75315.50303.75310.00310.0018,702
Aug 14, 2024313.00313.60302.95306.75306.759,816
Aug 13, 2024313.90313.90305.85312.20312.2033,758
Aug 12, 2024299.75313.90297.00309.75309.7546,582
Aug 9, 2024 1.50 Dividend
Aug 9, 2024314.90314.90296.60298.65298.658,019
Aug 8, 2024295.15316.40293.65310.35308.8571,542
Aug 7, 2024298.65298.65288.45294.00292.5832,854
Aug 6, 2024295.20304.10289.40291.25289.8414,900
Aug 5, 2024275.05310.00275.05295.15293.7264,583
Aug 2, 2024323.00323.85315.10318.50316.9612,299
Aug 1, 2024332.40332.40321.50322.05320.498,223
Jul 31, 2024327.50335.00325.65328.10326.5116,825
Jul 30, 2024330.15339.50327.95329.70328.1122,856
Jul 29, 2024334.50336.35331.25333.15331.547,436
Jul 26, 2024340.00340.00333.50334.30332.6816,461
Jul 25, 2024326.00340.00326.00335.00333.3810,518
Jul 24, 2024332.00334.05326.00331.95330.3515,512
Jul 23, 2024329.80338.10314.00330.05328.4522,262
Jul 22, 2024323.50333.20313.00323.60322.0413,713
Jul 19, 2024327.55327.55316.00317.55316.0218,593
Jul 18, 2024325.30328.85322.55324.05322.4814,973
Jul 16, 2024327.25330.50324.90325.30323.733,272
Jul 15, 2024333.85333.85326.45327.95326.363,759
Jul 12, 2024329.90332.75327.00327.30325.725,163
Jul 11, 2024332.75332.75326.20327.90326.325,326
Jul 10, 2024335.00335.00325.25327.85326.2713,544
Jul 9, 2024328.40335.60327.95330.10328.5021,118
Jul 8, 2024329.70332.00324.45328.35326.7621,026
Jul 5, 2024331.00333.15328.15330.25328.654,437
Jul 4, 2024335.85335.85330.00330.60329.008,142
Jul 3, 2024326.50335.00326.05329.25327.6612,480
Jul 2, 2024331.10336.65322.75326.50324.9226,348
Jul 1, 2024330.00337.75330.00332.20330.5924,790
Jun 28, 2024333.80340.65333.80338.55336.915,417
Jun 27, 2024340.00341.90333.40333.90332.297,701
Jun 26, 2024347.90347.90339.25340.40338.7518,183
Jun 25, 2024352.60352.60341.20342.75341.096,423
Jun 24, 2024351.05352.35344.75347.45345.7729,593
Jun 21, 2024352.00358.00350.55353.35351.6414,905
Jun 20, 2024340.00354.15339.05352.65350.9572,218
Jun 19, 2024354.00354.00338.90340.30338.6612,068
Jun 18, 2024351.75352.10340.75348.85347.1627,490
Jun 14, 2024337.40352.00337.20347.00345.3291,443
Jun 13, 2024344.90344.90331.75337.20335.5719,104
Jun 12, 2024335.70344.00334.30338.55336.9127,923
Jun 11, 2024342.50342.50331.05335.70334.0818,385
Jun 10, 2024337.75339.60332.10335.90334.2835,025
Jun 7, 2024329.95332.80324.40331.10329.5027,746
Jun 6, 2024314.40330.65314.40322.50320.9432,733
Jun 5, 2024309.50326.00297.00308.20306.7136,507
Jun 4, 2024334.90334.90283.60304.95303.4883,787
Jun 3, 2024360.00360.00324.10329.40327.8133,204
May 31, 2024345.00345.00323.00326.30324.7244,787
May 30, 2024344.00350.75337.85340.90339.2538,739
May 29, 2024360.20365.50341.90345.10343.4335,501
May 28, 2024365.80369.40357.50361.70359.9540,685
May 27, 2024397.30397.30360.10362.95361.2045,053
May 24, 2024391.80396.00385.75387.00385.1365,924
May 23, 2024369.75409.30360.00384.15382.2996,690
May 22, 2024373.75373.75360.80365.30363.5316,164
May 21, 2024379.80379.80365.25368.55366.777,518
May 17, 2024366.65366.65358.55361.85360.1016,018
May 16, 2024361.05369.90357.05360.45358.718,028
May 15, 2024371.75371.75363.75365.45363.6818,181
May 14, 2024357.60368.70355.50368.20366.4213,531
May 13, 2024369.90369.90347.00357.30355.5738,666
May 10, 2024364.75364.85347.40362.85361.1015,634
May 9, 2024379.95379.95355.15358.05356.3244,355
May 8, 2024378.55385.40370.40372.50370.7043,908
May 7, 2024405.40405.40374.15379.00377.1786,876
May 6, 2024409.90421.30400.10406.55404.5975,015
May 3, 2024380.55422.20377.95406.50404.54175,785
May 2, 2024374.10379.35370.90375.20373.3913,338
Apr 30, 2024384.25384.25371.75374.10372.2914,267
Apr 29, 2024376.55388.80373.75380.05378.2114,908
Apr 26, 2024380.85380.85370.30373.75371.9414,343
Apr 25, 2024376.00389.55374.30376.55374.7318,802
Apr 24, 2024379.65379.70369.00373.30371.506,876
Apr 23, 2024371.95374.85360.95373.05371.2529,322
Apr 22, 2024364.55368.45363.00367.10365.333,386
Apr 19, 2024363.00364.95350.00360.00358.269,129
Apr 18, 2024381.40384.00361.25363.30361.5413,246
Apr 16, 2024364.85380.00360.75375.35373.5427,132
Apr 15, 2024315.55371.65315.55361.80360.0561,360
Apr 12, 2024378.75382.90372.35374.35372.548,290
Apr 10, 2024383.50383.50372.55375.75373.9310,185
Apr 9, 2024382.15387.10377.80383.50381.6525,308
Apr 8, 2024393.70394.95380.55382.15380.3047,777
Apr 5, 2024383.60396.50383.60393.75391.8515,008
Apr 4, 2024392.95411.00383.00385.65383.7967,040
Apr 3, 2024389.40398.00386.50389.45387.5716,688
Apr 2, 2024391.50392.40383.85389.60387.7240,224
Apr 1, 2024387.50392.70382.55388.05386.1763,596
Mar 28, 2024380.95395.70375.25383.75381.9091,951
Mar 27, 2024345.25375.50344.30372.55370.7585,993
Mar 26, 2024344.50350.50336.05344.80343.1313,409
Mar 22, 2024333.95355.20330.00342.40340.7548,673
Mar 21, 2024323.00335.20323.00331.30329.7016,060
Mar 20, 2024324.95327.65316.45322.35320.7914,116
Mar 19, 2024323.30329.35316.00318.30316.7625,884
Mar 18, 2024323.75335.25320.60324.80323.2316,470
Mar 15, 2024331.05335.00319.95326.55324.9740,788
Mar 14, 2024304.55335.40295.40331.00329.4067,035
Mar 13, 2024332.70339.55299.00304.60303.1328,901
Mar 12, 2024340.85348.00329.00332.65331.0450,046
Mar 11, 2024353.35357.60343.35344.85343.1827,197
Mar 7, 2024356.95365.00345.05352.70351.0029,982
Mar 6, 2024368.80368.80350.00357.70355.9729,111
Mar 5, 2024372.70382.30366.40368.80367.026,455
Mar 4, 2024358.20383.60357.15378.95377.1268,794
Mar 1, 2024375.95380.25368.65373.65371.847,953
Feb 29, 2024354.95374.20341.90370.65368.8611,640
Feb 28, 2024379.65379.95347.05355.85354.1388,991
Feb 27, 2024367.25383.90367.25372.90371.1026,157
Feb 26, 2024390.30394.20368.50370.85369.0616,645
Feb 23, 2024393.45403.50387.00389.50387.6248,479
Feb 22, 2024397.30398.90373.15389.20387.3288,158
Feb 21, 2024376.55413.90373.05398.95397.02199,826
Feb 20, 2024341.00380.00336.15374.65372.84184,051
Feb 19, 2024351.15355.70330.15335.55333.9399,218
Feb 16, 2024350.00363.35342.45359.25357.5124,562
Feb 15, 2024357.25358.75342.65349.00347.31112,928
Feb 14, 2024350.95374.95350.30355.75354.03204,908
Feb 13, 2024304.30367.95294.75354.40352.69178,715
Feb 12, 2024325.05327.15304.70306.65305.1738,302
Feb 9, 2024337.75337.75317.35325.15323.58104,714
Feb 8, 2024318.25343.70314.95336.25334.62112,999
Feb 7, 2024324.65330.00307.45312.00310.49127,902
Feb 6, 2024318.95325.00312.75319.70318.1591,469
Feb 5, 2024291.35320.20291.35309.35307.85384,960
Feb 2, 2024280.05311.50280.05287.20285.81315,733
Feb 1, 2024258.90279.00256.00273.55272.2358,033
Jan 31, 2024255.05259.55252.50256.25255.0119,040
Jan 30, 2024259.40261.00251.70256.05254.8119,787
Jan 29, 2024262.90263.15254.50259.50258.2515,241
Jan 25, 2024259.20262.00255.30260.65259.3961,605
Jan 24, 2024246.60263.00240.40259.05257.8054,619
Jan 23, 2024248.15252.45238.80241.85240.6815,162
Jan 19, 2024248.90252.35243.80249.15247.9536,104
Jan 17, 2024245.00246.80240.35240.95239.7911,033