Price Data Selection & Download
Taj GVK Hotels & Resorts Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see TAJGVK screener.
Share Price All Time High
₹528.10
March 19, 2025
NSE Exchange
Share Price All Time Low
₹6.86
March 31, 2003
NSE Exchange
Highest Volume Trading Day
5,951,340
September 09, 2025 • ₹484.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TAJGVK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹322.40 | ₹323.40 | ₹318.80 | ₹321.25 | 95,159 |
| 2026-05-26 | ₹333.00 | ₹333.00 | ₹319.35 | ₹321.75 | 73,809 |
| 2026-05-25 | ₹323.80 | ₹333.05 | ₹319.45 | ₹328.20 | 162,707 |
| 2026-05-22 | ₹310.55 | ₹324.50 | ₹307.30 | ₹321.30 | 152,763 |
| 2026-05-21 | ₹304.30 | ₹312.25 | ₹304.30 | ₹310.55 | 62,018 |
| 2026-05-20 | ₹306.25 | ₹306.30 | ₹301.50 | ₹303.75 | 54,660 |
| 2026-05-19 | ₹303.00 | ₹311.65 | ₹298.55 | ₹308.65 | 67,667 |
| 2026-05-18 | ₹306.00 | ₹306.05 | ₹297.15 | ₹301.20 | 96,237 |
| 2026-05-15 | ₹312.80 | ₹313.70 | ₹307.75 | ₹308.45 | 42,465 |
| 2026-05-14 | ₹312.50 | ₹314.00 | ₹305.10 | ₹310.50 | 54,661 |
| 2026-05-13 | ₹310.00 | ₹314.95 | ₹308.10 | ₹310.20 | 64,184 |
| 2026-05-12 | ₹322.35 | ₹322.35 | ₹309.80 | ₹310.70 | 130,162 |
| 2026-05-11 | ₹331.40 | ₹331.40 | ₹318.50 | ₹319.50 | 78,536 |
| 2026-05-08 | ₹336.10 | ₹336.10 | ₹326.90 | ₹328.90 | 113,039 |
| 2026-05-07 | ₹337.00 | ₹343.00 | ₹335.80 | ₹337.75 | 162,046 |
| 2026-05-06 | ₹330.00 | ₹336.95 | ₹323.00 | ₹332.50 | 175,053 |
| 2026-05-05 | ₹329.10 | ₹329.10 | ₹321.50 | ₹323.10 | 46,267 |
| 2026-05-04 | ₹329.90 | ₹330.40 | ₹322.05 | ₹329.10 | 94,651 |
| 2026-04-30 | ₹317.00 | ₹331.00 | ₹308.50 | ₹325.50 | 319,299 |
| 2026-04-29 | ₹323.60 | ₹325.00 | ₹315.25 | ₹315.90 | 212,164 |
| 2026-04-28 | ₹332.50 | ₹333.45 | ₹319.00 | ₹320.30 | 199,033 |
| 2026-04-27 | ₹326.00 | ₹335.75 | ₹326.00 | ₹332.00 | 87,310 |
| 2026-04-24 | ₹329.50 | ₹334.90 | ₹323.05 | ₹325.20 | 114,151 |
| 2026-04-23 | ₹335.00 | ₹335.00 | ₹328.00 | ₹329.30 | 117,840 |
| 2026-04-22 | ₹343.80 | ₹345.95 | ₹334.00 | ₹335.65 | 116,017 |
| 2026-04-21 | ₹331.00 | ₹350.00 | ₹330.80 | ₹340.40 | 262,204 |
| 2026-04-20 | ₹335.00 | ₹335.00 | ₹327.30 | ₹330.95 | 70,984 |
| 2026-04-17 | ₹334.70 | ₹334.75 | ₹329.90 | ₹332.35 | 97,678 |
| 2026-04-16 | ₹337.00 | ₹338.50 | ₹329.70 | ₹330.95 | 137,700 |
| 2026-04-15 | ₹336.00 | ₹340.50 | ₹329.70 | ₹331.95 | 178,227 |
| 2026-04-13 | ₹331.00 | ₹338.00 | ₹323.05 | ₹331.35 | 77,962 |
| 2026-04-10 | ₹335.90 | ₹338.40 | ₹332.05 | ₹335.85 | 87,807 |
| 2026-04-09 | ₹340.65 | ₹344.60 | ₹329.20 | ₹331.35 | 103,519 |
| 2026-04-08 | ₹330.00 | ₹341.90 | ₹324.90 | ₹340.35 | 144,564 |
| 2026-04-07 | ₹324.90 | ₹324.90 | ₹313.55 | ₹319.70 | 105,208 |
| 2026-04-06 | ₹316.80 | ₹323.75 | ₹312.00 | ₹321.90 | 105,539 |
| 2026-04-02 | ₹301.40 | ₹317.90 | ₹301.40 | ₹316.20 | 95,878 |
| 2026-04-01 | ₹303.40 | ₹323.45 | ₹303.00 | ₹318.60 | 253,412 |
| 2026-03-30 | ₹300.00 | ₹304.15 | ₹286.15 | ₹300.50 | 373,166 |
| 2026-03-27 | ₹311.85 | ₹311.85 | ₹296.00 | ₹304.15 | 481,470 |
| 2026-03-25 | ₹296.30 | ₹315.55 | ₹296.30 | ₹312.80 | 357,889 |
| 2026-03-24 | ₹290.00 | ₹299.90 | ₹284.95 | ₹292.85 | 212,188 |
| 2026-03-23 | ₹300.65 | ₹300.65 | ₹281.35 | ₹284.95 | 182,737 |
| 2026-03-20 | ₹308.25 | ₹312.80 | ₹299.35 | ₹301.85 | 107,551 |
| 2026-03-19 | ₹308.80 | ₹316.00 | ₹306.00 | ₹308.25 | 125,875 |
| 2026-03-18 | ₹303.00 | ₹318.25 | ₹303.00 | ₹314.15 | 223,343 |
| 2026-03-17 | ₹299.90 | ₹306.90 | ₹299.00 | ₹303.85 | 102,401 |
| 2026-03-16 | ₹302.00 | ₹306.70 | ₹290.00 | ₹300.30 | 210,299 |
| 2026-03-13 | ₹305.00 | ₹305.70 | ₹297.35 | ₹302.85 | 137,918 |
| 2026-03-12 | ₹306.05 | ₹309.00 | ₹296.00 | ₹304.75 | 185,152 |
| 2026-03-11 | ₹317.75 | ₹321.70 | ₹302.00 | ₹306.05 | 289,408 |
| 2026-03-10 | ₹322.50 | ₹322.90 | ₹315.10 | ₹316.40 | 148,062 |
| 2026-03-09 | ₹323.95 | ₹328.00 | ₹313.25 | ₹317.30 | 128,118 |
| 2026-03-06 | ₹331.40 | ₹334.00 | ₹330.00 | ₹330.95 | 50,223 |
| 2026-03-05 | ₹335.00 | ₹335.40 | ₹326.80 | ₹331.40 | 174,236 |
| 2026-03-04 | ₹339.00 | ₹341.00 | ₹330.00 | ₹332.90 | 148,074 |
| 2026-03-02 | ₹350.50 | ₹350.50 | ₹336.00 | ₹344.80 | 159,035 |
| 2026-02-27 | ₹338.00 | ₹362.00 | ₹335.00 | ₹357.30 | 234,028 |
| 2026-02-26 | ₹343.00 | ₹344.75 | ₹337.50 | ₹338.90 | 67,188 |
| 2026-02-25 | ₹337.00 | ₹345.50 | ₹336.95 | ₹343.55 | 64,041 |
| 2026-02-24 | ₹341.95 | ₹343.80 | ₹333.75 | ₹337.75 | 82,554 |
| 2026-02-23 | ₹350.10 | ₹352.70 | ₹333.65 | ₹341.00 | 180,936 |
| 2026-02-20 | ₹350.95 | ₹351.85 | ₹346.20 | ₹350.10 | 59,179 |
| 2026-02-19 | ₹355.15 | ₹357.95 | ₹350.20 | ₹350.95 | 81,003 |
| 2026-02-18 | ₹352.95 | ₹359.00 | ₹352.15 | ₹357.45 | 61,128 |
| 2026-02-17 | ₹351.45 | ₹362.80 | ₹347.10 | ₹352.95 | 136,942 |
| 2026-02-16 | ₹352.25 | ₹359.00 | ₹346.40 | ₹347.65 | 128,342 |
| 2026-02-13 | ₹357.85 | ₹358.00 | ₹352.20 | ₹355.15 | 76,105 |
| 2026-02-12 | ₹365.75 | ₹365.75 | ₹357.55 | ₹359.60 | 87,296 |
| 2026-02-11 | ₹375.90 | ₹375.90 | ₹363.50 | ₹364.60 | 106,060 |
| 2026-02-10 | ₹377.00 | ₹387.60 | ₹371.55 | ₹374.30 | 254,768 |
| 2026-02-09 | ₹362.05 | ₹372.40 | ₹356.45 | ₹369.35 | 421,404 |
| 2026-02-06 | ₹369.95 | ₹370.00 | ₹358.10 | ₹359.35 | 93,071 |
| 2026-02-05 | ₹380.00 | ₹380.00 | ₹363.80 | ₹369.70 | 156,069 |
| 2026-02-04 | ₹370.20 | ₹383.25 | ₹367.00 | ₹377.90 | 103,235 |
| 2026-02-03 | ₹374.00 | ₹374.15 | ₹366.35 | ₹369.85 | 95,202 |
| 2026-02-02 | ₹361.35 | ₹367.00 | ₹350.00 | ₹360.30 | 93,703 |
| 2026-02-01 | ₹369.85 | ₹375.90 | ₹357.10 | ₹361.35 | 71,389 |
| 2026-01-30 | ₹360.00 | ₹370.45 | ₹357.55 | ₹368.50 | 110,575 |
| 2026-01-29 | ₹370.05 | ₹370.05 | ₹356.00 | ₹362.25 | 164,636 |
| 2026-01-28 | ₹353.95 | ₹370.10 | ₹350.50 | ₹368.60 | 215,596 |
| 2026-01-27 | ₹360.00 | ₹361.20 | ₹344.45 | ₹352.85 | 166,972 |
| 2026-01-23 | ₹373.95 | ₹374.00 | ₹354.90 | ₹356.80 | 172,208 |
| 2026-01-22 | ₹380.00 | ₹386.40 | ₹370.20 | ₹372.20 | 103,862 |
| 2026-01-21 | ₹382.60 | ₹395.00 | ₹369.00 | ₹373.45 | 165,540 |
| 2026-01-20 | ₹395.00 | ₹399.70 | ₹384.90 | ₹387.20 | 121,155 |
| 2026-01-19 | ₹404.90 | ₹404.90 | ₹395.00 | ₹396.20 | 128,602 |
| 2026-01-16 | ₹414.05 | ₹418.95 | ₹400.20 | ₹401.70 | 241,765 |
| 2026-01-14 | ₹409.00 | ₹415.00 | ₹408.30 | ₹414.05 | 92,303 |
| 2026-01-13 | ₹401.25 | ₹414.65 | ₹401.25 | ₹411.35 | 124,850 |
| 2026-01-12 | ₹407.60 | ₹409.45 | ₹396.05 | ₹404.00 | 306,911 |
| 2026-01-09 | ₹416.65 | ₹418.95 | ₹407.55 | ₹409.35 | 148,875 |
| 2026-01-08 | ₹424.00 | ₹425.00 | ₹413.00 | ₹419.75 | 493,518 |
| 2026-01-07 | ₹418.00 | ₹425.30 | ₹414.00 | ₹424.15 | 124,924 |
| 2026-01-06 | ₹416.10 | ₹421.95 | ₹413.00 | ₹417.40 | 153,928 |
| 2026-01-05 | ₹424.00 | ₹424.00 | ₹415.50 | ₹418.15 | 141,002 |
| 2026-01-02 | ₹426.30 | ₹435.10 | ₹418.00 | ₹420.65 | 404,605 |
| 2026-01-01 | ₹430.00 | ₹430.40 | ₹422.00 | ₹425.00 | 129,020 |
Taj GVK Hotels & Resorts Share Price Performance Analysis (Jan 2003 - May 2026)
TAJGVK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.41%
₹425.00 → ₹321.25
Year to Date
Price Volatility
9.98%
Low Volatility
Year to Date
Average Daily Volume
150,757
Year to Date Average
NSE Exchange
Taj GVK Hotels & Resorts Share Price History – Frequently Asked Questions
Common questions about TAJGVK historical data and records. Explore Taj GVK Hotels & Resorts intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Taj GVK Hotels & Resorts (TAJGVK)?
The all-time high share price of Taj GVK Hotels & Resorts was ₹528.1 recorded on March 19, 2025 on the NSE exchange.
What is the all-time low share price of Taj GVK Hotels & Resorts (TAJGVK)?
The all-time low share price of Taj GVK Hotels & Resorts was ₹6.86 recorded on March 31, 2003 on the NSE exchange.
How can I download TAJGVK historical share price data?
You can download Taj GVK Hotels & Resorts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TAJGVK shares?
The highest trading volume day for Taj GVK Hotels & Resorts was 5,951,340 shares traded on September 09, 2025 on the NSE exchange, with share price at ₹484.55.