TajGVK Hotels

TajGVK Hotels & Resorts Ltd Historical Data

NSEBSE

₹348.2

(-0.78%)

Feb 20, 2026|11:24:48 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	382.6	395	369	373.45	7,427	6,22,74,582.95	69,849
22-Jan-2026	380	386.4	370.2	372.2	4,605	3,89,98,673.7	46,982
23-Jan-2026	373.95	374	354.9	356.8	6,775	6,23,82,027.05	91,689
27-Jan-2026	360	361.2	344.45	352.85	8,779	5,85,22,369.2	70,657
28-Jan-2026	353.95	370.1	350.5	368.6	9,387	7,78,66,265.5	93,289
29-Jan-2026	370.05	370.05	356	362.25	6,948	5,96,42,394.05	70,585
30-Jan-2026	360	370.45	357.55	368.5	6,138	4,04,84,055.1	40,947
01-Feb-2026	369.85	375.9	357.1	361.35	4,137	2,61,22,555.6	19,391
02-Feb-2026	361.35	367	350	360.3	4,867	3,33,23,696.25	31,671
03-Feb-2026	374	374.15	366.35	369.85	4,239	3,52,21,218.65	45,653
04-Feb-2026	370.2	383.25	367	377.9	4,211	3,87,13,483.05	39,816
05-Feb-2026	380	380	363.8	369.7	7,987	5,75,87,684.3	75,716
06-Feb-2026	369.95	370	358.1	359.35	4,599	3,36,08,595.8	50,777
09-Feb-2026	362.05	372.4	356.45	369.35	8,922	15,43,83,554.55	94,107
10-Feb-2026	377	387.6	371.55	374.3	8,237	9,65,82,029.65	1,00,193
11-Feb-2026	375.9	375.9	363.5	364.6	4,056	3,88,82,810.55	52,054
12-Feb-2026	365.75	365.75	357.55	359.6	3,207	3,14,75,132.35	41,494
13-Feb-2026	357.85	358	352.2	355.15	2,486	2,70,30,754.95	33,123
16-Feb-2026	352.25	359	346.4	347.65	3,772	4,48,80,601.45	76,233
17-Feb-2026	351.45	362.8	347.1	352.95	5,222	4,86,83,241.35	56,386
18-Feb-2026	352.95	359	352.15	357.45	2,548	2,17,68,754.45	20,416
19-Feb-2026	355.15	357.95	350.2	350.95	2,307	2,85,33,671.6	44,232

TajGVK Hotels: Related NEWS

No Record Found

Invest wise with Expert advice