NSE - Free Realtime Quote
INR
Krishna GVK Luxury Hotels Limited (TAJGVK.NS)
324.00
-5.20
(-1.59%)
As of 12:05:05 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
330.45
330.45
322.00
322.85
322.85
23,057
Nov 6, 2026
320.00
327.70
320.00
326.15
326.15
88,160
Nov 5, 2026
320.95
325.65
318.05
319.80
319.80
84,281
Nov 4, 2026
307.20
317.45
307.20
315.20
315.20
31,278
Nov 3, 2026
308.50
314.00
308.25
309.80
309.80
21,029
Nov 2, 2026
302.60
312.15
300.20
308.25
308.25
44,917
Oct 30, 2026
309.10
310.60
301.85
302.60
302.60
24,766
Oct 29, 2026
306.35
310.90
305.30
309.10
309.10
21,439
Oct 28, 2026
303.00
310.65
302.50
308.70
308.70
24,039
Oct 27, 2026
303.10
309.00
303.10
305.55
305.55
24,381
Oct 26, 2026
302.00
304.60
295.30
303.10
303.10
33,196
Oct 23, 2026
309.60
309.60
295.50
302.45
302.45
82,917
Oct 22, 2026
317.30
317.30
306.25
309.60
309.60
50,669
Oct 21, 2026
318.00
319.00
308.45
317.30
317.30
48,140
Oct 19, 2026
325.00
325.95
318.00
320.45
320.45
19,985
Oct 16, 2026
323.70
325.00
318.55
324.15
324.15
40,364
Oct 15, 2026
320.15
330.00
317.00
322.75
322.75
82,669
Oct 14, 2026
317.10
322.20
317.10
320.15
320.15
33,557
Oct 13, 2026
323.05
323.65
314.40
318.45
318.45
51,495
Oct 12, 2026
325.90
328.00
322.00
323.05
323.05
31,991
Oct 9, 2026
324.80
330.05
320.10
325.90
325.90
117,581
Oct 8, 2026
322.80
326.80
315.00
322.40
322.40
100,851
Oct 7, 2026
321.00
329.00
317.50
320.45
320.45
67,467
Oct 6, 2026
315.00
320.50
314.40
318.30
318.30
24,032
Oct 5, 2026
314.80
325.00
312.35
315.30
315.30
33,436
Oct 1, 2026
320.45
321.00
310.00
314.90
314.90
45,698
Sep 30, 2026
316.55
327.70
314.80
320.20
320.20
36,962
Sep 29, 2026
316.20
319.00
310.80
316.55
316.55
38,238
Sep 28, 2026
325.00
325.05
314.60
315.25
315.25
55,042
Sep 25, 2026
324.65
325.20
319.80
324.35
324.35
28,904
Sep 24, 2026
329.00
329.05
321.65
323.20
323.20
48,019
Sep 23, 2026
327.65
333.00
327.30
329.90
329.90
47,479
Sep 22, 2026
328.80
332.95
326.05
328.85
328.85
38,081
Sep 21, 2026
332.70
336.95
327.50
328.80
328.80
50,247
Sep 18, 2026
335.00
336.05
331.00
334.70
334.70
51,856
Sep 17, 2026
327.40
335.00
325.05
333.40
333.40
42,903
Sep 16, 2026
325.05
328.10
318.55
327.40
327.40
50,327
Sep 15, 2026
334.55
335.40
325.10
325.85
325.85
58,026
Sep 11, 2026
341.90
342.00
333.20
334.80
334.80
51,864
Sep 10, 2026
332.15
347.70
330.05
342.60
342.60
188,257
Sep 9, 2026
332.05
335.70
329.40
332.15
332.15
57,365
Sep 8, 2026
329.35
338.40
326.90
332.75
332.75
102,199
Sep 7, 2026
332.05
339.00
328.10
329.20
329.20
66,810
Sep 4, 2026
333.70
336.50
330.35
332.55
332.55
150,325
Sep 3, 2026
342.35
342.35
332.85
333.80
333.80
58,168
Sep 2, 2026
326.60
344.80
322.50
343.45
343.45
101,607
Sep 1, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
334.55
334.90
327.25
328.95
328.95
70,985
Aug 31, 2026
341.10
341.10
334.00
335.65
333.65
50,366
Aug 28, 2026
343.95
343.95
337.20
340.00
337.97
38,431
Aug 27, 2026
339.35
342.75
337.10
341.75
339.71
48,286
Aug 26, 2026
351.80
351.80
338.00
339.40
337.38
77,523
Aug 25, 2026
353.35
354.00
346.35
349.20
347.12
39,904
Aug 24, 2026
350.40
356.00
348.85
353.35
351.24
62,366
Aug 21, 2026
345.55
352.00
345.55
350.40
348.31
40,582
Aug 20, 2026
346.55
349.85
344.70
347.90
345.83
35,916
Aug 19, 2026
345.15
347.25
340.45
344.05
342.00
38,510
Aug 18, 2026
334.95
347.00
332.50
345.15
343.09
142,023
Aug 17, 2026
344.95
347.90
335.00
337.50
335.49
69,636
Aug 14, 2026
349.20
350.00
341.00
341.65
339.61
87,575
Aug 13, 2026
351.30
354.90
350.10
350.90
348.81
23,825
Aug 12, 2026
356.20
357.40
350.00
352.85
350.75
76,036
Aug 11, 2026
353.90
360.00
351.45
358.70
356.56
62,070
Aug 10, 2026
365.00
365.45
352.70
353.90
351.79
57,923
Aug 7, 2026
369.15
370.80
356.00
360.45
358.30
100,613
Aug 6, 2026
366.00
372.95
361.65
369.15
366.95
89,672
Aug 5, 2026
371.50
374.00
363.60
364.70
362.53
88,940
Aug 4, 2026
366.15
371.70
361.05
369.95
367.75
174,471
Aug 3, 2026
363.95
374.00
361.20
363.45
361.28
198,799
Jul 31, 2026
363.00
367.70
350.00
363.25
361.09
692,026
Jul 30, 2026
359.95
367.30
357.65
360.85
358.70
80,891
Jul 29, 2026
363.90
363.90
357.60
359.95
357.81
54,540
Jul 28, 2026
358.45
365.75
356.00
360.05
357.90
101,439
Jul 27, 2026
359.90
365.00
357.10
360.10
357.95
45,792
Jul 24, 2026
361.95
361.95
351.60
359.90
357.76
69,629
Jul 23, 2026
359.95
366.80
354.00
362.60
360.44
105,958
Jul 22, 2026
360.75
360.80
345.00
358.00
355.87
84,824
Jul 21, 2026
361.15
361.15
356.80
358.15
356.02
52,535
Jul 20, 2026
363.00
364.95
356.85
361.15
359.00
106,217
Jul 17, 2026
358.20
362.65
355.80
360.95
358.80
74,312
Jul 16, 2026
360.40
368.00
358.00
358.20
356.07
66,087
Jul 15, 2026
359.95
364.00
355.35
360.40
358.25
70,470
Jul 14, 2026
366.80
367.15
357.00
358.70
356.56
65,550
Jul 13, 2026
369.70
372.00
364.00
366.80
364.61
84,016
Jul 10, 2026
365.10
374.40
360.55
371.70
369.49
216,934
Jul 9, 2026
349.00
369.20
345.00
361.95
359.79
319,606
Jul 8, 2026
360.00
366.95
344.85
350.20
348.11
321,281
Jul 7, 2026
343.30
365.00
342.00
361.95
359.79
969,977
Jul 6, 2026
345.50
345.50
340.00
343.30
341.25
42,108
Jul 3, 2026
342.00
346.20
338.40
343.40
341.35
71,207
Jul 2, 2026
340.10
346.00
338.80
340.65
338.62
63,706
Jul 1, 2026
338.80
345.00
336.00
343.10
341.06
104,210
Jun 30, 2026
327.80
339.00
326.00
337.15
335.14
66,282
Jun 29, 2026
335.00
339.30
324.05
326.65
324.70
73,880
Jun 25, 2026
341.40
341.40
332.00
333.00
331.02
54,801
Jun 24, 2026
337.45
340.50
336.30
338.95
336.93
36,521
Jun 23, 2026
343.00
349.80
338.55
340.25
338.22
178,904
Jun 22, 2026
338.00
347.70
338.00
342.25
340.21
142,402
Jun 19, 2026
332.65
342.70
330.05
338.45
336.43
124,429
Jun 18, 2026
333.20
336.20
329.25
332.65
330.67
69,515
Jun 17, 2026
333.15
334.70
330.40
333.20
331.21
31,352
Jun 16, 2026
335.05
337.80
327.10
331.50
329.52
54,901
Jun 15, 2026
335.00
338.00
331.50
334.45
332.46
75,421
Jun 12, 2026
319.50
332.80
319.00
330.20
328.23
70,987
Jun 11, 2026
322.00
322.85
313.00
315.55
313.67
72,236
Jun 10, 2026
328.00
334.10
321.35
324.05
322.12
76,454
Jun 9, 2026
326.50
332.90
321.80
330.50
328.53
140,716
Jun 8, 2026
331.90
331.90
321.00
321.55
319.63
69,832
Jun 5, 2026
341.50
342.00
329.80
331.90
329.92
86,090
Jun 4, 2026
337.55
342.45
335.00
340.40
338.37
79,758
Jun 3, 2026
343.50
347.45
335.35
339.20
337.18
87,460
Jun 2, 2026
342.05
343.60
335.20
340.50
338.47
93,728
Jun 1, 2026
350.00
355.20
336.50
342.30
340.26
271,035
May 29, 2026
340.95
349.20
332.00
346.30
344.24
1,021,428
May 27, 2026
322.40
323.40
318.80
321.25
319.34
95,159
May 26, 2026
333.00
333.00
319.35
321.75
319.83
73,809
May 25, 2026
323.80
333.05
319.45
328.20
326.24
162,707
May 22, 2026
310.55
324.50
307.30
321.30
319.39
152,763
May 21, 2026
304.30
312.25
304.30
310.55
308.70
62,018
May 20, 2026
306.25
306.30
301.50
303.75
301.94
54,660
May 19, 2026
303.00
311.65
298.55
308.65
306.81
67,667
May 18, 2026
306.00
306.05
297.15
301.20
299.41
96,237
May 15, 2026
312.80
313.70
307.75
308.45
306.61
42,465
May 14, 2026
312.50
314.00
305.10
310.50
308.65
54,661
May 13, 2026
310.00
314.95
308.10
310.20
308.35
64,184
May 12, 2026
322.35
322.35
309.80
310.70
308.85
130,162
May 11, 2026
331.40
331.40
318.50
319.50
317.60
78,536
May 8, 2026
336.10
336.10
326.90
328.90
326.94
113,039
May 7, 2026
337.00
343.00
335.80
337.75
335.74
162,046
May 6, 2026
330.00
336.95
323.00
332.50
330.52
175,053
May 5, 2026
329.10
329.10
321.50
323.10
321.17
46,267
May 4, 2026
329.90
330.40
322.05
329.10
327.14
94,651
Apr 30, 2026
317.00
331.00
308.50
325.50
323.56
319,299
Apr 29, 2026
323.60
325.00
315.25
315.90
314.02
212,164
Apr 28, 2026
332.50
333.45
319.00
320.30
318.39
199,033
Apr 27, 2026
326.00
335.75
326.00
332.00
330.02
87,310
Apr 24, 2026
329.50
334.90
323.05
325.20
323.26
114,151
Apr 23, 2026
335.00
335.00
328.00
329.30
327.34
117,840
Apr 22, 2026
343.80
345.95
334.00
335.65
333.65
116,017
Apr 21, 2026
331.00
350.00
330.80
340.40
338.37
262,204
Apr 20, 2026
335.00
335.00
327.30
330.95
328.98
70,984
Apr 17, 2026
334.70
334.75
329.90
332.35
330.37
97,678
Apr 16, 2026
337.00
338.50
329.70
330.95
328.98
137,700
Apr 15, 2026
336.00
340.50
329.70
331.95
329.97
178,227
Apr 13, 2026
331.00
338.00
323.05
331.35
329.38
77,962
Apr 10, 2026
335.90
338.40
332.05
335.85
333.85
87,807
Apr 9, 2026
340.65
344.60
329.20
331.35
329.38
103,519
Apr 8, 2026
330.00
341.90
324.90
340.35
338.32
144,564
Apr 7, 2026
324.90
324.90
313.55
319.70
317.80
105,208
Apr 6, 2026
316.80
323.75
312.00
321.90
319.98
105,539
Apr 2, 2026
301.40
317.90
301.40
316.20
314.32
95,878
Apr 1, 2026
303.40
323.45
303.00
318.60
316.70
253,412
Mar 30, 2026
300.00
304.15
286.15
300.50
298.71
373,166
Mar 27, 2026
311.85
311.85
296.00
304.15
302.34
481,470
Mar 25, 2026
296.30
315.55
296.30
312.80
310.94
357,889
Mar 24, 2026
290.00
299.90
284.95
292.85
291.11
212,188
Mar 23, 2026
300.65
300.65
281.35
284.95
283.25
182,737
Mar 20, 2026
308.25
312.80
299.35
301.85
300.05
107,551
Mar 19, 2026
308.80
316.00
306.00
308.25
306.41
125,875
Mar 18, 2026
303.00
318.25
303.00
314.15
312.28
223,343
Mar 17, 2026
299.90
306.90
299.00
303.85
302.04
102,401
Mar 16, 2026
302.00
306.70
290.00
300.30
298.51
210,299
Mar 13, 2026
305.00
305.70
297.35
302.85
301.05
137,918
Mar 12, 2026
306.05
309.00
296.00
304.75
302.93
185,152
Mar 11, 2026
317.75
321.70
302.00
306.05
304.23
289,408
Mar 10, 2026
322.50
322.90
315.10
316.40
314.51
148,062
Mar 9, 2026
323.95
328.00
313.25
317.30
315.41
128,118
Mar 6, 2026
331.40
334.00
330.00
330.95
328.98
50,223
Mar 5, 2026
335.00
335.40
326.80
331.40
329.43
174,236
Mar 4, 2026
339.00
341.00
330.00
332.90
330.92
148,074
Mar 2, 2026
350.50
350.50
336.00
344.80
342.75
159,035
Feb 27, 2026
338.00
362.00
335.00
357.30
355.17
234,028
Feb 26, 2026
343.00
344.75
337.50
338.90
336.88
67,188
Feb 25, 2026
337.00
345.50
336.95
343.55
341.50
64,041
Feb 24, 2026
341.95
343.80
333.75
337.75
335.74
82,554
Feb 23, 2026
350.10
352.70
333.65
341.00
338.97
180,936
Feb 20, 2026
350.95
351.85
346.20
350.10
348.01
59,179
Feb 19, 2026
355.15
357.95
350.20
350.95
348.86
81,003
Feb 18, 2026
352.95
359.00
352.15
357.45
355.32
61,128
Feb 17, 2026
351.45
362.80
347.10
352.95
350.85
136,942
Feb 16, 2026
352.25
359.00
346.40
347.65
345.58
128,342
Feb 13, 2026
357.85
358.00
352.20
355.15
353.03
76,105
Feb 12, 2026
365.75
365.75
357.55
359.60
357.46
87,296
Feb 11, 2026
375.90
375.90
363.50
364.60
362.43
106,060
Feb 10, 2026
377.00
387.60
371.55
374.30
372.07
254,768
Feb 9, 2026
362.05
372.40
356.45
369.35
367.15
421,404
Feb 6, 2026
369.95
370.00
358.10
359.35
357.21
93,071
Feb 5, 2026
380.00
380.00
363.80
369.70
367.50
156,069
Feb 4, 2026
370.20
383.25
367.00
377.90
375.65
103,235
Feb 3, 2026
374.00
374.15
366.35
369.85
367.65
95,202
Feb 2, 2026
361.35
367.00
350.00
360.30
358.15
93,703
Jan 30, 2026
360.00
370.45
357.55
368.50
366.30
110,575
Jan 29, 2026
370.05
370.05
356.00
362.25
360.09
164,636
Jan 28, 2026
353.95
370.10
350.50
368.60
366.40
215,596
Jan 27, 2026
360.00
361.20
344.45
352.85
350.75
166,972
Jan 23, 2026
373.95
374.00
354.90
356.80
354.67
172,208
Jan 22, 2026
380.00
386.40
370.20
372.20
369.98
103,862
Jan 21, 2026
382.60
395.00
369.00
373.45
371.22
165,540
Jan 20, 2026
395.00
399.70
384.90
387.20
384.89
121,155
Jan 19, 2026
404.90
404.90
395.00
396.20
393.84
128,602
Jan 16, 2026
414.05
418.95
400.20
401.70
399.31
241,765
Jan 15, 2026
414.05
414.05
414.05
414.05
411.58
-
Jan 14, 2026
409.00
415.00
408.30
414.05
411.58
92,303
Jan 13, 2026
401.25
414.65
401.25
411.35
408.90
124,850
Jan 12, 2026
407.60
409.45
396.05
404.00
401.59
306,911
Jan 9, 2026
416.65
418.95
407.55
409.35
406.91
148,875
Jan 8, 2026
424.00
425.00
413.00
419.75
417.25
493,518
Jan 7, 2026
418.00
425.30
414.00
424.15
421.62
124,924
Jan 6, 2026
416.10
421.95
413.00
417.40
414.91
153,928
Jan 5, 2026
424.00
424.00
415.50
418.15
415.66
141,002
Jan 2, 2026
426.30
435.10
418.00
420.65
418.14
404,605
Jan 1, 2026
430.00
430.40
422.00
425.00
422.47
129,020
Dec 31, 2025
428.00
436.85
425.10
432.35
429.77
485,290
Dec 30, 2025
430.00
438.25
414.35
429.35
426.79
3,832,840
Dec 29, 2025
430.00
434.70
425.90
432.60
430.02
315,445
Dec 26, 2025
410.00
432.90
410.00
429.80
427.24
776,014
Dec 24, 2025
415.00
417.70
410.50
413.75
411.28
401,718
Dec 23, 2025
408.00
419.00
403.70
415.70
413.22
392,737
Dec 22, 2025
385.80
416.40
383.05
404.10
401.69
1,963,172
Dec 19, 2025
373.65
381.40
372.50
379.90
377.64
108,637
Dec 18, 2025
376.75
379.90
370.00
372.35
370.13
102,086
Dec 17, 2025
377.95
379.50
373.70
376.05
373.81
91,469
Dec 16, 2025
383.70
384.20
375.00
376.85
374.60
122,416
Dec 15, 2025
387.35
388.65
380.10
381.85
379.57
158,638
Dec 12, 2025
389.50
390.90
383.55
385.80
383.50
114,754
Dec 11, 2025
382.00
393.00
381.60
388.80
386.48
198,069
Dec 10, 2025
382.80
391.00
381.10
383.40
381.12
227,957
Dec 9, 2025
376.00
385.25
372.50
382.80
380.52
124,156
Dec 8, 2025
385.05
389.00
374.30
376.55
374.31
120,804
Dec 5, 2025
386.90
395.95
381.30
383.10
380.82
217,571
Dec 4, 2025
390.50
393.60
384.15
385.55
383.25
84,288
Dec 3, 2025
400.00
400.00
390.00
391.40
389.07
117,315
Dec 2, 2025
394.85
404.00
393.00
398.40
396.03
107,490
Dec 1, 2025
405.50
406.75
394.10
398.45
396.08
60,430
Nov 28, 2025
404.95
407.65
403.00
405.00
402.59
61,735
Nov 27, 2025
406.85
409.60
403.90
404.95
402.54
61,160
Nov 26, 2025
396.30
405.55
396.00
403.35
400.95
63,081
Nov 25, 2025
393.25
398.60
392.00
396.30
393.94
75,848
Nov 24, 2025
400.70
402.60
390.30
392.90
390.56
134,029
Nov 21, 2025
401.15
405.65
396.35
400.70
398.31
122,159
Nov 20, 2025
406.90
408.95
401.25
403.85
401.44
77,876
Nov 19, 2025
407.90
409.45
403.25
405.15
402.74
77,286
Nov 18, 2025
406.10
409.45
402.40
404.35
401.94
74,934
Nov 17, 2025
409.05
411.50
405.00
406.10
403.68
87,051
Nov 14, 2025
407.50
420.00
404.70
408.50
406.07
378,882
Nov 13, 2025
409.65
410.00
404.50
405.15
402.74
130,969
Nov 12, 2025
406.95
410.50
406.00
407.20
404.77
150,184
Nov 11, 2025
412.90
412.90
402.05
405.30
402.88
162,956
Nov 10, 2025
412.35
413.00
407.15
409.70
407.26
368,510
