Taneja Aerospace & Aviation Ltd.(IN:TANAA)
₹305.75-6.80 (-2.18%)
IN:TANAA
Taneja Aerospace & Aviation Ltd. historical prices
₹305.75
At close:-6.80 (-2.18%)
Taneja Aerospace & Aviation Ltd. (TANAA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 311.00 | 312.00 | 304.00 | 305.75 | 305.75 | -2.18% | 2,829 | 0.19 |
| Nov 12, 2026 | 320.70 | 320.70 | 310.35 | 312.55 | 312.55 | -0.03% | 4,141 | 0.28 |
| Nov 11, 2026 | 312.50 | 315.00 | 310.50 | 312.65 | 312.65 | +1.79% | 3,045 | 0.21 |
| Nov 10, 2026 | 307.15 | 312.00 | 306.00 | 307.15 | 307.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 312.00 | 312.00 | 306.00 | 307.15 | 307.15 | +0.21% | 2,393 | 0.16 |
| Nov 06, 2026 | 302.05 | 310.70 | 302.05 | 306.50 | 306.50 | -2.17% | 3,849 | 0.25 |
| Nov 05, 2026 | 320.00 | 325.00 | 312.60 | 313.30 | 313.30 | +0.61% | 5,143 | 0.33 |
| Nov 04, 2026 | 314.00 | 318.10 | 305.00 | 311.40 | 311.40 | +0.48% | 8,770 | 0.56 |
| Nov 03, 2026 | 302.95 | 319.90 | 302.95 | 309.90 | 309.90 | -1.74% | 4,450 | 0.27 |
| Nov 02, 2026 | 314.75 | 317.45 | 310.00 | 315.40 | 315.40 | +2.30% | 8,367 | 0.42 |
| Oct 30, 2026 | 322.05 | 322.05 | 302.70 | 308.30 | 308.30 | -4.22% | 10,508 | 0.53 |
| Oct 29, 2026 | 335.50 | 335.50 | 317.00 | 321.90 | 321.90 | -0.39% | 5,094 | 0.26 |
| Oct 28, 2026 | 314.70 | 344.30 | 312.00 | 323.15 | 323.15 | +3.39% | 20,274 | 1.03 |
| Oct 27, 2026 | 314.00 | 325.00 | 309.95 | 312.55 | 312.55 | +2.44% | 8,872 | 0.45 |
| Oct 26, 2026 | 280.45 | 328.90 | 274.60 | 305.10 | 305.10 | +9.28% | 30,003 | 1.56 |
| Oct 23, 2026 | 296.35 | 296.35 | 270.10 | 279.20 | 279.20 | -5.53% | 13,916 | 0.73 |
| Oct 22, 2026 | 304.50 | 307.45 | 290.00 | 295.55 | 295.55 | -4.75% | 20,310 | 1.06 |
| Oct 21, 2026 | 319.00 | 326.15 | 307.50 | 310.30 | 310.30 | -5.22% | 11,469 | 0.60 |
| Oct 20, 2026 | 327.40 | 339.40 | 324.55 | 327.40 | 327.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 339.30 | 339.40 | 324.55 | 327.40 | 327.40 | -1.59% | 4,261 | 0.21 |
| Oct 16, 2026 | 330.60 | 339.00 | 320.00 | 332.70 | 332.70 | +1.14% | 3,793 | 0.19 |
| Oct 15, 2026 | 344.00 | 345.00 | 326.05 | 328.95 | 328.95 | -4.76% | 12,691 | 0.63 |
| Oct 14, 2026 | 330.00 | 352.25 | 326.00 | 345.40 | 345.40 | +5.85% | 18,480 | 0.91 |
| Oct 13, 2026 | 320.15 | 331.00 | 318.00 | 326.30 | 326.30 | +1.41% | 13,044 | 0.65 |
| Oct 12, 2026 | 324.10 | 336.25 | 318.70 | 321.75 | 321.75 | -1.42% | 12,817 | 0.64 |
| Oct 09, 2026 | 330.50 | 340.85 | 320.45 | 326.40 | 326.40 | -1.97% | 14,708 | 0.74 |
| Oct 08, 2026 | 352.90 | 365.00 | 326.30 | 332.95 | 332.95 | -4.87% | 46,714 | 2.42 |
| Oct 07, 2026 | 312.25 | 363.60 | 306.50 | 350.00 | 350.00 | +12.98% | 89,966 | 4.99 |
| Oct 06, 2026 | 315.10 | 322.15 | 308.15 | 309.80 | 309.80 | -1.35% | 5,337 | 0.29 |
| Oct 05, 2026 | 320.80 | 342.90 | 312.65 | 314.05 | 314.05 | -3.68% | 12,546 | 0.69 |
| Oct 02, 2026 | 326.05 | 345.95 | 320.10 | 326.05 | 326.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 344.00 | 345.95 | 320.10 | 326.05 | 326.05 | -3.62% | 4,652 | 0.25 |
| Sep 30, 2026 | 326.00 | 356.00 | 326.00 | 338.30 | 338.30 | +1.03% | 7,947 | 0.43 |
| Sep 29, 2026 | 351.40 | 364.80 | 328.00 | 334.85 | 334.85 | -5.22% | 24,083 | 1.31 |
| Sep 28, 2026 | 333.00 | 365.85 | 333.00 | 353.30 | 353.30 | +2.14% | 23,874 | 1.30 |
| Sep 25, 2026 | 325.50 | 363.80 | 325.50 | 345.90 | 345.90 | +4.91% | 20,672 | 1.14 |
| Sep 24, 2026 | 350.00 | 350.00 | 315.10 | 329.70 | 329.70 | -6.45% | 28,448 | 1.59 |
| Sep 23, 2026 | 367.65 | 375.30 | 345.60 | 352.45 | 352.45 | -3.94% | 29,699 | 1.71 |
| Sep 22, 2026 | 329.90 | 380.00 | 329.90 | 366.90 | 366.90 | +14.73% | 160,303 | 10.66 |
| Sep 21, 2026 | 263.85 | 319.80 | 263.15 | 319.80 | 319.80 | +20.00% | 60,285 | 4.20 |
| Sep 18, 2026 | 266.05 | 270.00 | 262.00 | 266.50 | 266.50 | +0.93% | 2,584 | 0.18 |
| Sep 17, 2026 | 268.70 | 268.70 | 263.75 | 264.05 | 264.05 | +1.03% | 1,279 | 0.09 |
| Sep 16, 2026 | 272.00 | 272.00 | 260.10 | 261.35 | 261.35 | -0.74% | 1,767 | 0.12 |
| Sep 15, 2026 | 289.00 | 289.00 | 263.10 | 263.30 | 263.30 | -0.90% | 4,223 | 0.28 |
| Sep 14, 2026 | 265.70 | 269.00 | 242.10 | 265.70 | 265.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 244.05 | 269.00 | 242.10 | 265.70 | 265.70 | +5.54% | 27,869 | 1.82 |
| Sep 10, 2026 | 273.25 | 279.60 | 241.80 | 251.75 | 251.75 | -7.56% | 30,623 | 2.04 |
| Sep 09, 2026 | 277.75 | 277.75 | 271.00 | 272.35 | 272.35 | -1.47% | 6,553 | 0.44 |
| Sep 08, 2026 | 282.55 | 285.95 | 273.05 | 276.40 | 276.40 | -2.18% | 5,989 | 0.40 |
| Sep 07, 2026 | 282.80 | 291.15 | 280.35 | 282.55 | 282.55 | -0.58% | 5,073 | 0.33 |
