Price Data Selection & Download
Taneja Aerospace & Aviation Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4510 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore TANAA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹710.00
July 16, 2024
BSE Exchange
Share Price All Time Low
₹11.70
March 25, 2020
BSE Exchange
Highest Volume Trading Day
2,548,371
September 16, 2008 • ₹50.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TANAA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹309.40 | ₹314.70 | ₹305.00 | ₹309.30 | 10,108 |
| 2026-05-26 | ₹295.00 | ₹312.50 | ₹294.45 | ₹304.50 | 28,215 |
| 2026-05-25 | ₹283.10 | ₹298.50 | ₹283.10 | ₹291.85 | 24,377 |
| 2026-05-22 | ₹293.90 | ₹294.00 | ₹276.30 | ₹279.50 | 25,567 |
| 2026-05-21 | ₹280.00 | ₹292.50 | ₹280.00 | ₹288.10 | 11,044 |
| 2026-05-20 | ₹275.00 | ₹281.00 | ₹275.00 | ₹278.85 | 6,050 |
| 2026-05-19 | ₹272.85 | ₹283.85 | ₹272.85 | ₹278.35 | 10,942 |
| 2026-05-18 | ₹286.25 | ₹286.25 | ₹270.00 | ₹272.80 | 17,991 |
| 2026-05-15 | ₹294.95 | ₹294.95 | ₹285.00 | ₹286.25 | 9,955 |
| 2026-05-14 | ₹304.50 | ₹306.90 | ₹287.10 | ₹289.80 | 14,105 |
| 2026-05-13 | ₹289.90 | ₹305.00 | ₹275.40 | ₹297.50 | 24,754 |
| 2026-05-12 | ₹321.55 | ₹333.85 | ₹286.10 | ₹290.75 | 34,994 |
| 2026-05-11 | ₹344.30 | ₹345.05 | ₹314.10 | ₹318.40 | 32,668 |
| 2026-05-08 | ₹334.70 | ₹349.80 | ₹330.00 | ₹344.30 | 42,554 |
| 2026-05-07 | ₹320.00 | ₹332.90 | ₹315.15 | ₹331.30 | 32,666 |
| 2026-05-06 | ₹314.60 | ₹320.80 | ₹313.00 | ₹316.15 | 14,578 |
| 2026-05-05 | ₹309.15 | ₹318.00 | ₹300.00 | ₹313.70 | 50,590 |
| 2026-05-04 | ₹309.45 | ₹314.80 | ₹292.00 | ₹300.15 | 18,582 |
| 2026-04-30 | ₹296.00 | ₹321.95 | ₹288.05 | ₹309.45 | 68,071 |
| 2026-04-29 | ₹276.65 | ₹306.50 | ₹272.40 | ₹295.75 | 78,804 |
| 2026-04-28 | ₹279.00 | ₹280.00 | ₹274.00 | ₹275.05 | 10,454 |
| 2026-04-27 | ₹266.00 | ₹280.00 | ₹266.00 | ₹277.05 | 12,254 |
| 2026-04-24 | ₹275.15 | ₹282.40 | ₹270.50 | ₹275.65 | 15,763 |
| 2026-04-23 | ₹277.80 | ₹284.55 | ₹272.20 | ₹275.15 | 23,963 |
| 2026-04-22 | ₹279.70 | ₹284.50 | ₹274.05 | ₹278.20 | 13,710 |
| 2026-04-21 | ₹281.95 | ₹285.00 | ₹274.40 | ₹275.65 | 16,792 |
| 2026-04-20 | ₹281.55 | ₹281.60 | ₹274.00 | ₹275.25 | 11,665 |
| 2026-04-17 | ₹279.90 | ₹284.35 | ₹278.70 | ₹281.55 | 21,882 |
| 2026-04-16 | ₹267.80 | ₹285.00 | ₹267.15 | ₹277.75 | 30,747 |
| 2026-04-15 | ₹266.00 | ₹270.00 | ₹262.50 | ₹268.20 | 12,678 |
| 2026-04-13 | ₹260.00 | ₹272.00 | ₹252.20 | ₹260.55 | 16,136 |
| 2026-04-10 | ₹269.00 | ₹271.90 | ₹265.00 | ₹268.05 | 9,954 |
| 2026-04-09 | ₹271.00 | ₹271.00 | ₹263.25 | ₹265.65 | 9,545 |
| 2026-04-08 | ₹269.00 | ₹270.95 | ₹260.00 | ₹267.95 | 18,972 |
| 2026-04-07 | ₹253.00 | ₹257.85 | ₹236.20 | ₹253.90 | 11,336 |
| 2026-04-06 | ₹246.00 | ₹258.00 | ₹240.40 | ₹253.00 | 22,854 |
| 2026-04-02 | ₹225.55 | ₹243.00 | ₹215.10 | ₹239.35 | 25,739 |
| 2026-04-01 | ₹197.00 | ₹228.70 | ₹197.00 | ₹225.55 | 28,229 |
| 2026-03-30 | ₹218.05 | ₹218.05 | ₹190.00 | ₹191.85 | 52,347 |
| 2026-03-27 | ₹233.60 | ₹233.60 | ₹218.00 | ₹218.60 | 58,017 |
| 2026-03-25 | ₹239.85 | ₹243.75 | ₹230.00 | ₹232.35 | 24,224 |
| 2026-03-24 | ₹241.30 | ₹241.30 | ₹226.90 | ₹235.15 | 29,796 |
| 2026-03-23 | ₹252.00 | ₹252.00 | ₹231.00 | ₹233.40 | 23,984 |
| 2026-03-20 | ₹251.95 | ₹254.90 | ₹245.05 | ₹246.35 | 10,070 |
| 2026-03-19 | ₹251.00 | ₹256.95 | ₹246.25 | ₹247.15 | 12,830 |
| 2026-03-18 | ₹254.50 | ₹263.35 | ₹248.65 | ₹260.50 | 24,494 |
| 2026-03-17 | ₹246.00 | ₹255.85 | ₹239.95 | ₹248.55 | 36,137 |
| 2026-03-16 | ₹248.00 | ₹257.50 | ₹241.75 | ₹245.85 | 59,774 |
| 2026-03-13 | ₹256.65 | ₹260.00 | ₹250.00 | ₹251.35 | 28,937 |
| 2026-03-12 | ₹268.80 | ₹268.80 | ₹261.45 | ₹262.80 | 23,868 |
| 2026-03-11 | ₹268.70 | ₹277.50 | ₹261.00 | ₹263.65 | 56,024 |
| 2026-03-10 | ₹268.00 | ₹271.35 | ₹260.00 | ₹268.65 | 52,741 |
| 2026-03-09 | ₹263.90 | ₹265.00 | ₹240.00 | ₹260.25 | 39,002 |
| 2026-03-06 | ₹250.50 | ₹267.40 | ₹249.80 | ₹263.90 | 31,032 |
| 2026-03-05 | ₹251.50 | ₹254.80 | ₹248.60 | ₹250.95 | 31,942 |
| 2026-03-04 | ₹249.75 | ₹254.00 | ₹244.00 | ₹245.70 | 12,658 |
| 2026-03-02 | ₹251.00 | ₹261.70 | ₹242.30 | ₹253.60 | 21,599 |
| 2026-02-27 | ₹256.00 | ₹258.25 | ₹245.05 | ₹250.65 | 10,617 |
| 2026-02-26 | ₹256.05 | ₹260.00 | ₹252.25 | ₹258.20 | 11,371 |
| 2026-02-25 | ₹258.90 | ₹264.00 | ₹251.00 | ₹252.25 | 9,468 |
| 2026-02-24 | ₹266.50 | ₹271.60 | ₹253.05 | ₹255.65 | 16,171 |
| 2026-02-23 | ₹274.00 | ₹274.50 | ₹263.00 | ₹265.45 | 4,005 |
| 2026-02-20 | ₹273.00 | ₹276.50 | ₹265.10 | ₹268.75 | 4,372 |
| 2026-02-19 | ₹272.00 | ₹277.90 | ₹270.00 | ₹274.10 | 10,859 |
| 2026-02-18 | ₹279.90 | ₹279.90 | ₹265.20 | ₹270.95 | 13,870 |
| 2026-02-17 | ₹278.50 | ₹283.50 | ₹270.55 | ₹274.85 | 6,265 |
| 2026-02-16 | ₹270.75 | ₹284.50 | ₹268.10 | ₹276.60 | 5,830 |
| 2026-02-13 | ₹275.05 | ₹283.00 | ₹265.30 | ₹282.10 | 13,161 |
| 2026-02-12 | ₹281.75 | ₹281.75 | ₹274.20 | ₹275.05 | 9,008 |
| 2026-02-11 | ₹286.95 | ₹287.90 | ₹276.10 | ₹281.75 | 8,852 |
| 2026-02-10 | ₹290.05 | ₹295.00 | ₹283.00 | ₹283.40 | 12,803 |
| 2026-02-09 | ₹292.00 | ₹297.50 | ₹285.55 | ₹288.15 | 12,286 |
| 2026-02-06 | ₹276.40 | ₹284.00 | ₹266.70 | ₹282.60 | 12,269 |
| 2026-02-05 | ₹278.95 | ₹281.95 | ₹270.00 | ₹272.25 | 7,878 |
| 2026-02-04 | ₹278.00 | ₹287.00 | ₹277.00 | ₹278.85 | 20,074 |
| 2026-02-03 | ₹292.00 | ₹292.00 | ₹275.00 | ₹276.50 | 11,821 |
| 2026-02-02 | ₹280.00 | ₹289.90 | ₹268.50 | ₹271.60 | 17,472 |
| 2026-02-01 | ₹310.00 | ₹310.00 | ₹272.50 | ₹278.50 | 32,772 |
| 2026-01-30 | ₹274.95 | ₹308.00 | ₹271.65 | ₹298.70 | 58,788 |
| 2026-01-29 | ₹261.75 | ₹276.00 | ₹255.00 | ₹273.35 | 24,471 |
| 2026-01-28 | ₹245.90 | ₹258.85 | ₹242.75 | ₹255.45 | 15,603 |
| 2026-01-27 | ₹242.50 | ₹252.00 | ₹242.50 | ₹245.90 | 10,668 |
| 2026-01-23 | ₹268.90 | ₹268.90 | ₹245.00 | ₹247.55 | 10,633 |
| 2026-01-22 | ₹255.00 | ₹264.00 | ₹247.80 | ₹261.15 | 15,106 |
| 2026-01-21 | ₹240.00 | ₹248.00 | ₹236.50 | ₹241.90 | 18,996 |
| 2026-01-20 | ₹250.10 | ₹255.00 | ₹233.65 | ₹238.80 | 17,194 |
| 2026-01-19 | ₹255.25 | ₹263.00 | ₹251.20 | ₹252.85 | 14,019 |
| 2026-01-16 | ₹264.30 | ₹267.00 | ₹255.10 | ₹259.00 | 13,403 |
| 2026-01-14 | ₹265.95 | ₹270.00 | ₹262.05 | ₹264.30 | 13,406 |
| 2026-01-13 | ₹276.65 | ₹280.00 | ₹262.65 | ₹265.95 | 11,843 |
| 2026-01-12 | ₹287.90 | ₹289.00 | ₹265.50 | ₹271.20 | 16,699 |
| 2026-01-09 | ₹287.00 | ₹288.95 | ₹278.00 | ₹278.80 | 14,172 |
| 2026-01-08 | ₹294.50 | ₹294.50 | ₹281.00 | ₹287.00 | 9,460 |
| 2026-01-07 | ₹286.50 | ₹294.00 | ₹283.30 | ₹289.20 | 7,926 |
| 2026-01-06 | ₹298.00 | ₹299.50 | ₹280.00 | ₹289.35 | 17,612 |
| 2026-01-05 | ₹308.00 | ₹314.40 | ₹292.00 | ₹294.75 | 21,906 |
| 2026-01-02 | ₹307.50 | ₹307.50 | ₹298.50 | ₹300.30 | 10,412 |
| 2026-01-01 | ₹298.05 | ₹305.95 | ₹294.20 | ₹304.25 | 11,373 |
Taneja Aerospace & Aviation Share Price Performance Analysis (Jan 2008 - May 2026)
TANAA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.66%
₹304.25 → ₹309.30
Year to Date
Price Volatility
8.77%
Low Volatility
Year to Date
Average Daily Volume
21,262
Year to Date Average
BSE Exchange
Taneja Aerospace & Aviation Share Price History – Frequently Asked Questions
Common questions about TANAA historical data and records. For live price, key ratios and fundamentals, see Taneja Aerospace & Aviation share price screener.
What is the all-time high share price of Taneja Aerospace & Aviation (TANAA)?
The all-time high share price of Taneja Aerospace & Aviation was ₹710.0 recorded on July 16, 2024 on the BSE exchange.
What is the all-time low share price of Taneja Aerospace & Aviation (TANAA)?
The all-time low share price of Taneja Aerospace & Aviation was ₹11.7 recorded on March 25, 2020 on the BSE exchange.
How can I download TANAA historical share price data?
You can download Taneja Aerospace & Aviation 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 TANAA shares?
The highest trading volume day for Taneja Aerospace & Aviation was 2,548,371 shares traded on September 16, 2008 on the BSE exchange, with share price at ₹50.6.