NSE: TAJGVK | Series: EQ
-
LTP
456.50
-17.60 (-3.71 %) -
Open
469.00
458.15 -
High
472.45
477.05 -
Low
451.35
452.40 -
Close
455.35
474.10 -
52W High
528.10
19 Mar, 2025 -
52W Low
281.05
23 Oct, 2024
Upper Circuit: 568.92
Lower Circuit: 379.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 469.00 | 472.45 | 451.35 | 456.50 | 455.35 | -18.75 | -3.95 | 528.10 | 281.05 | 487,770 | 22.33 Crore | 15,633 |
| 02 Apr, 2025 | 458.15 | 477.05 | 452.40 | 474.00 | 474.10 | 15.95 | 3.48 | 528.10 | 281.05 | 326,602 | 15.27 Crore | 14,960 |
| 01 Apr, 2025 | 477.10 | 478.95 | 455.60 | 460.00 | 458.15 | -19.65 | -4.11 | 528.10 | 281.05 | 339,563 | 15.79 Crore | 15,570 |
| 28 Mar, 2025 | 475.00 | 484.30 | 470.45 | 476.00 | 477.80 | 5.80 | 1.23 | 528.10 | 281.05 | 316,345 | 15.11 Crore | 12,647 |
| 27 Mar, 2025 | 474.25 | 477.00 | 462.50 | 472.00 | 472.00 | -2.30 | -0.48 | 528.10 | 281.05 | 245,210 | 11.51 Crore | 11,850 |
| 26 Mar, 2025 | 470.95 | 482.00 | 468.80 | 472.20 | 474.30 | 3.55 | 0.75 | 528.10 | 281.05 | 313,644 | 14.91 Crore | 12,501 |
| 25 Mar, 2025 | 488.50 | 491.75 | 469.10 | 470.00 | 470.75 | -17.75 | -3.63 | 528.10 | 281.05 | 470,996 | 22.49 Crore | 18,067 |
| 24 Mar, 2025 | 515.00 | 520.10 | 485.75 | 487.20 | 488.50 | -24.90 | -4.85 | 528.10 | 281.05 | 769,670 | 38.12 Crore | 29,322 |
| 21 Mar, 2025 | 510.00 | 521.40 | 505.05 | 514.60 | 513.40 | 1.80 | 0.35 | 528.10 | 281.05 | 503,359 | 25.82 Crore | 17,500 |
| 20 Mar, 2025 | 516.05 | 518.95 | 504.25 | 511.50 | 511.60 | -3.05 | -0.59 | 528.10 | 281.05 | 327,396 | 16.74 Crore | 18,991 |
| 19 Mar, 2025 | 505.00 | 528.10 | 504.15 | 513.90 | 514.65 | 13.00 | 2.59 | 528.10 | 281.05 | 1,008,274 | 52.06 Crore | 19,355 |
| 18 Mar, 2025 | 504.00 | 508.40 | 493.00 | 502.50 | 501.65 | 1.35 | 0.27 | 518.85 | 281.05 | 517,239 | 25.93 Crore | 11,197 |
| 17 Mar, 2025 | 484.65 | 505.00 | 477.20 | 498.00 | 500.30 | 17.75 | 3.68 | 518.85 | 281.05 | 611,252 | 30.23 Crore | 14,160 |
| 13 Mar, 2025 | 513.55 | 514.95 | 479.10 | 482.15 | 482.55 | -26.15 | -5.14 | 518.85 | 281.05 | 667,786 | 33.09 Crore | 15,556 |
| 12 Mar, 2025 | 505.50 | 518.85 | 495.55 | 508.90 | 508.70 | 7.75 | 1.55 | 518.85 | 281.05 | 1,240,488 | 63.07 Crore | 27,569 |
| 11 Mar, 2025 | 472.10 | 512.80 | 468.40 | 502.50 | 500.95 | 22.00 | 4.59 | 512.80 | 281.05 | 2,048,988 | 102.31 Crore | 40,495 |
| 10 Mar, 2025 | 486.00 | 498.00 | 475.00 | 478.05 | 478.95 | -5.50 | -1.14 | 503.85 | 281.05 | 822,978 | 39.82 Crore | 17,921 |
| 07 Mar, 2025 | 468.00 | 503.85 | 468.00 | 481.00 | 484.45 | 11.90 | 2.52 | 503.85 | 281.05 | 1,105,307 | 53.94 Crore | 27,693 |
| 06 Mar, 2025 | 490.20 | 494.25 | 470.25 | 473.00 | 472.55 | -13.30 | -2.74 | 502.55 | 281.05 | 548,235 | 26.37 Crore | 14,596 |
| 05 Mar, 2025 | 496.00 | 502.55 | 467.45 | 481.30 | 485.85 | 4.10 | 0.85 | 502.55 | 281.05 | 1,726,976 | 83.86 Crore | 39,576 |
| 04 Mar, 2025 | 442.25 | 487.40 | 435.00 | 481.00 | 481.75 | 29.70 | 6.57 | 498.25 | 281.05 | 1,749,442 | 82.44 Crore | 40,538 |