BSE - Delayed Quote INR
Taneja Aerospace and Aviation Limited (TANAA.BO)
389.20
-7.90
(-1.99%)
At close: 3:15:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 391.10 | 391.10 | 389.20 | 389.20 | 389.20 | 11,888 |
| Jun 9, 2025 | 406.90 | 406.90 | 397.10 | 397.10 | 397.10 | 12,223 |
| Jun 6, 2025 | 403.00 | 403.00 | 398.95 | 398.95 | 398.95 | 20,854 |
| Jun 5, 2025 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | 16,841 |
| Jun 4, 2025 | 387.00 | 387.60 | 387.00 | 387.60 | 387.60 | 13,291 |
| Jun 3, 2025 | 373.05 | 380.00 | 373.05 | 380.00 | 380.00 | 23,954 |
| Jun 2, 2025 | 396.15 | 396.15 | 380.65 | 380.65 | 380.65 | 42,317 |
| May 30, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 5,034 |
| May 29, 2025 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 5,552 |
| May 28, 2025 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | 6,618 |
| May 27, 2025 | 359.80 | 366.05 | 359.80 | 366.05 | 366.05 | 21,287 |
| May 26, 2025 | 358.90 | 358.90 | 358.00 | 358.90 | 358.90 | 21,171 |
| May 23, 2025 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | 10,259 |
| May 22, 2025 | 344.35 | 345.00 | 344.35 | 345.00 | 345.00 | 23,276 |
| May 21, 2025 | 351.35 | 351.35 | 351.35 | 351.35 | 351.35 | 11,604 |
| May 20, 2025 | 363.90 | 363.90 | 358.50 | 358.50 | 358.50 | 38,632 |
| May 19, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 14,390 |
| May 16, 2025 | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | 14,834 |
| May 15, 2025 | 351.65 | 351.65 | 351.65 | 351.65 | 351.65 | 16,488 |
| May 14, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 6,973 |
| May 13, 2025 | 317.00 | 319.00 | 308.50 | 319.00 | 319.00 | 39,107 |
| May 12, 2025 | 307.35 | 307.35 | 301.00 | 303.85 | 303.85 | 21,139 |
| May 9, 2025 | 281.00 | 297.00 | 273.60 | 292.75 | 292.75 | 16,214 |
| May 8, 2025 | 288.45 | 288.45 | 280.00 | 287.95 | 287.95 | 16,907 |
| May 7, 2025 | 275.30 | 280.00 | 269.05 | 274.75 | 274.75 | 13,915 |
| May 6, 2025 | 292.60 | 298.55 | 280.00 | 283.20 | 283.20 | 8,515 |
| May 5, 2025 | 286.00 | 295.00 | 284.20 | 289.75 | 289.75 | 18,611 |
| May 2, 2025 | 290.00 | 290.00 | 284.20 | 284.20 | 284.20 | 7,956 |
| Apr 30, 2025 | 298.25 | 298.25 | 290.00 | 290.00 | 290.00 | 13,438 |
| Apr 29, 2025 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | 17,970 |
| Apr 28, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 4,553 |
| Apr 25, 2025 | 310.65 | 310.65 | 304.45 | 304.45 | 304.45 | 15,680 |
| Apr 24, 2025 | 310.65 | 310.65 | 310.65 | 310.65 | 310.65 | 4,834 |
| Apr 23, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | 3,520 |
| Apr 22, 2025 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | 819 |
| Apr 21, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 5,736 |
| Apr 17, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | 1,465 |
| Apr 16, 2025 | 276.05 | 281.50 | 276.05 | 281.50 | 281.50 | 5,301 |
| Apr 15, 2025 | 278.70 | 278.70 | 276.00 | 276.00 | 276.00 | 9,256 |
| Apr 11, 2025 | 285.00 | 285.00 | 278.70 | 278.70 | 278.70 | 11,662 |
| Apr 9, 2025 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | 5,862 |
| Apr 8, 2025 | 294.95 | 294.95 | 290.15 | 290.15 | 290.15 | 8,932 |
| Apr 7, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | 1,913 |
| Apr 4, 2025 | 303.10 | 303.10 | 302.05 | 302.05 | 302.05 | 3,863 |
| Apr 3, 2025 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | 5,939 |
| Apr 2, 2025 | 315.10 | 315.10 | 314.45 | 314.45 | 314.45 | 3,322 |
| Apr 1, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | 6,362 |
| Mar 28, 2025 | 327.35 | 327.35 | 327.35 | 327.35 | 327.35 | 7,265 |
| Mar 27, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1,907 |
| Mar 26, 2025 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 3,451 |
| Mar 25, 2025 | 358.00 | 359.85 | 334.50 | 347.75 | 347.75 | 43,300 |
| Mar 24, 2025 | 340.00 | 342.75 | 330.00 | 342.75 | 342.75 | 21,961 |
| Mar 21, 2025 | 312.00 | 326.45 | 310.50 | 326.45 | 326.45 | 19,826 |
| Mar 20, 2025 | 315.60 | 317.50 | 308.00 | 310.95 | 310.95 | 68,353 |
| Mar 19, 2025 | 295.95 | 302.40 | 292.00 | 302.40 | 302.40 | 18,278 |
| Mar 18, 2025 | 284.40 | 292.80 | 275.00 | 288.00 | 288.00 | 16,945 |
| Mar 17, 2025 | 295.00 | 304.00 | 279.30 | 283.70 | 283.70 | 19,801 |
| Mar 13, 2025 | 301.50 | 318.00 | 290.10 | 294.00 | 294.00 | 16,537 |
| Mar 12, 2025 | 320.00 | 324.90 | 299.50 | 305.00 | 305.00 | 26,813 |
| Mar 11, 2025 | 310.20 | 320.00 | 308.00 | 315.25 | 315.25 | 29,255 |
| Mar 10, 2025 | 328.75 | 328.80 | 319.45 | 324.20 | 324.20 | 31,066 |
| Mar 7, 2025 | 299.80 | 313.15 | 298.70 | 313.15 | 313.15 | 7,184 |
| Mar 6, 2025 | 289.80 | 298.25 | 289.80 | 298.25 | 298.25 | 15,291 |
| Mar 5, 2025 | 258.00 | 287.30 | 258.00 | 284.05 | 284.05 | 67,517 |
| Mar 4, 2025 | 251.95 | 272.85 | 241.65 | 253.40 | 253.40 | 37,285 |
| Mar 3, 2025 | 264.90 | 269.85 | 218.55 | 254.20 | 254.20 | 71,551 |
| Feb 28, 2025 | 278.00 | 278.00 | 250.95 | 262.95 | 262.95 | 48,228 |
| Feb 27, 2025 | 302.50 | 302.50 | 275.00 | 277.95 | 277.95 | 27,889 |
| Feb 25, 2025 | 299.00 | 302.95 | 294.00 | 297.10 | 297.10 | 20,469 |
| Feb 24, 2025 | 300.30 | 303.95 | 294.95 | 297.90 | 297.90 | 22,316 |
| Feb 21, 2025 | 311.15 | 312.00 | 297.10 | 307.55 | 307.55 | 20,073 |
| Feb 20, 2025 | 302.95 | 311.55 | 298.10 | 306.00 | 306.00 | 33,088 |
| Feb 19, 2025 | 294.75 | 303.00 | 286.00 | 298.80 | 298.80 | 39,440 |
| Feb 18, 2025 | 317.40 | 323.90 | 281.25 | 286.90 | 286.90 | 70,631 |
| Feb 17, 2025 | 318.95 | 337.35 | 312.20 | 317.40 | 317.40 | 17,180 |
| Feb 14, 2025 | 1.5 Dividend | |||||
| Feb 14, 2025 | 346.75 | 346.75 | 313.25 | 320.35 | 320.35 | 14,141 |
| Feb 13, 2025 | 320.60 | 355.00 | 320.60 | 340.90 | 339.40 | 21,818 |
| Feb 12, 2025 | 342.90 | 347.00 | 309.00 | 320.60 | 319.19 | 27,653 |
| Feb 11, 2025 | 355.00 | 355.00 | 330.10 | 334.60 | 333.13 | 16,257 |
| Feb 10, 2025 | 346.40 | 352.50 | 343.00 | 350.90 | 349.36 | 16,001 |
| Feb 7, 2025 | 352.20 | 352.50 | 341.20 | 346.25 | 344.73 | 26,951 |
| Feb 6, 2025 | 350.15 | 357.50 | 346.00 | 352.20 | 350.65 | 25,110 |
| Feb 5, 2025 | 354.60 | 374.00 | 348.00 | 350.10 | 348.56 | 67,228 |
| Feb 4, 2025 | 343.95 | 355.00 | 339.65 | 347.55 | 346.02 | 25,678 |
| Feb 3, 2025 | 350.00 | 352.90 | 332.00 | 337.60 | 336.11 | 34,273 |
| Feb 1, 2025 | 364.00 | 376.85 | 339.00 | 353.95 | 352.39 | 24,623 |
| Jan 31, 2025 | 356.55 | 365.00 | 349.55 | 360.40 | 358.81 | 24,338 |
| Jan 30, 2025 | 350.35 | 362.00 | 335.00 | 349.55 | 348.01 | 22,487 |
| Jan 29, 2025 | 360.00 | 371.90 | 343.00 | 349.70 | 348.16 | 29,658 |
| Jan 28, 2025 | 371.00 | 380.00 | 353.50 | 359.10 | 357.52 | 22,380 |
| Jan 27, 2025 | 370.55 | 393.00 | 369.95 | 373.75 | 372.11 | 24,460 |
| Jan 24, 2025 | 399.95 | 399.95 | 366.95 | 377.10 | 375.44 | 16,729 |
| Jan 23, 2025 | 399.95 | 400.00 | 381.25 | 395.80 | 394.06 | 11,754 |
| Jan 22, 2025 | 404.00 | 404.00 | 387.00 | 397.30 | 395.55 | 10,439 |
| Jan 21, 2025 | 396.00 | 404.80 | 385.00 | 397.15 | 395.40 | 30,132 |
| Jan 20, 2025 | 406.00 | 409.55 | 394.00 | 395.05 | 393.31 | 16,961 |
| Jan 17, 2025 | 384.70 | 410.00 | 383.50 | 399.30 | 397.54 | 23,359 |
| Jan 16, 2025 | 394.00 | 396.95 | 380.00 | 382.05 | 380.37 | 18,089 |
| Jan 15, 2025 | 406.45 | 406.45 | 385.00 | 388.95 | 387.24 | 9,818 |
| Jan 14, 2025 | 391.00 | 401.00 | 391.00 | 396.50 | 394.76 | 18,023 |
| Jan 13, 2025 | 398.95 | 398.95 | 370.00 | 386.90 | 385.20 | 41,185 |
| Jan 10, 2025 | 421.90 | 421.90 | 398.00 | 400.75 | 398.99 | 33,343 |
| Jan 9, 2025 | 412.75 | 424.40 | 411.10 | 419.10 | 417.26 | 12,750 |
| Jan 8, 2025 | 422.05 | 427.90 | 405.00 | 412.75 | 410.93 | 20,636 |
| Jan 7, 2025 | 420.10 | 433.95 | 420.10 | 424.35 | 422.48 | 10,345 |
| Jan 6, 2025 | 446.00 | 449.80 | 414.00 | 422.60 | 420.74 | 22,158 |
| Jan 3, 2025 | 456.80 | 456.80 | 442.25 | 445.20 | 443.24 | 18,971 |
| Jan 2, 2025 | 447.95 | 455.00 | 429.65 | 451.05 | 449.07 | 25,406 |
| Jan 1, 2025 | 426.50 | 454.85 | 425.90 | 439.55 | 437.62 | 23,430 |
| Dec 31, 2024 | 418.90 | 430.00 | 415.00 | 420.55 | 418.70 | 14,577 |
| Dec 30, 2024 | 416.50 | 422.95 | 415.00 | 419.20 | 417.36 | 8,221 |
Related Tickers
HIGHENE.BO High Energy Batteries (India) Limited
696.80
-0.99%
BDL.BO Bharat Dynamics Limited
1,966.15
+0.93%
DCXINDIA.NS DCX Systems Limited
314.55
+1.65%
PARAS.NS Paras Defence and Space Technologies Limited
1,618.90
+0.70%
GRSE.BO Garden Reach Shipbuilders & Engineers Limited
3,233.20
-1.15%
SIKA.BO Sika Interplant Systems Limited
1,292.85
+10.00%
UNIMECH.NS UNIMECH AEROSPACE N MFG L
1,293.50
-1.70%
APOLLO.BO Apollo Micro Systems Limited
200.05
+0.38%
ZENTEC.NS Zen Technologies Limited
2,031.60
+0.89%
DATAPATTNS.NS Data Patterns (India) Limited
3,123.40
+5.74%