Taneja Aerospace & Aviation share price history

NSE: TANAABSE: 522229Aerospace & DefenseSmall Cap

Taneja Aerospace & Aviation Limited · Face value ₹5 · Listed Jun 1994

₹321.10₹2.40 (0.74%)BSE ₹321.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹323.50.

29 Oct: open ₹334.90, high ₹334.90, low ₹316.75

52-week range of BSE trades to 29 Oct 2026

₹190.00Low, 30 Mar 2026₹380.00High, 22 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹819 Cr1,684th largest listed
P/E: 43.09
P/B: 5.30
Dividend yield: 0.78%
ROE: 12.8%
ROCE: 14.5%
Debt to equity: 0.00
Volume, NSE: 30,05441.1% delivered

Taneja Aerospace & Aviation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Taneja Aerospace & Aviation's share price is on record from 2 Jan 2007, when it closed at ₹185.35, to 29 Oct 2026. Its highest close was ₹658.70 on 16 Jul 2024 and its lowest ₹12.55 on 5 Aug 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	321.10	+7.9%	367.05	191.85	298.05	378.95	190.00	68,68,010
2025BSE close	297.55	−29.2%	504.00	253.40	426.50	504.00	218.55	44,75,908
2024BSE close	420.55	+20.2%	658.70	330.25	356.90	710.00	309.00	1,18,50,366
2023BSE close	350.00	+202.5%	374.40	105.20	116.60	390.00	101.50	1,70,34,528
2022BSE close	115.70	−4.3%	165.25	96.15	125.00	168.00	91.50	75,92,330
2021BSE close	120.85	+273.6%	122.45	28.50	32.45	126.00	28.00	1,71,01,058
2020BSE close	32.35	+45.4%	44.75	12.85	22.50	46.05	11.70	73,44,523
2019BSE close	22.25	−26.9%	36.25	19.20	31.45	39.40	18.50	27,86,712
2018BSE close	30.45	−47.0%	71.35	29.00	56.90	76.70	28.40	66,62,617
2017BSE close	57.40	+33.3%	73.75	44.10	43.60	76.40	43.10	1,56,97,737
2016BSE close	43.05	−42.2%	75.05	40.05	75.95	79.75	39.50	1,02,30,489
2015BSE closeDemerger	74.50	+8.0%	129.25	50.65	69.05	136.65	50.15	1,29,76,298
2014BSE close	69.00	+150.9%	82.55	18.80	26.25	85.00	17.95	78,74,150
2013BSE close	27.50	+10.0%	27.50	12.55	25.20	27.75	12.50	24,53,189
2012BSE close	25.00	−41.2%	62.55	23.35	43.00	64.50	21.10	51,61,560
2011BSE close	42.55	−6.5%	75.15	31.25	45.80	77.50	29.60	90,27,396
2010BSE close	45.50	+14.6%	52.95	35.05	40.00	56.70	29.85	2,37,45,557
2009BSE close	39.70	+34.8%	45.35	15.45	30.00	47.15	15.05	1,24,34,094
2008BSE close	29.45	−87.0%	259.00	26.90	230.00	273.50	25.50	1,83,77,012
2007BSE close	226.30	–	276.95	125.25	176.10	290.70	119.50	2,98,32,080

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 28 Sep 2015 reinvested, the change in 2015 is +61.1%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	321.10	−5.2%	340.00	364.50	272.25	17,22,412
Sep 2026	338.55	+16.8%	290.00	378.95	238.00	19,82,330
Aug 2026BSE close	289.95	−1.5%	299.90	342.00	288.55	4,70,802
Jul 2026BSE close	294.35	+1.0%	291.35	321.00	285.00	3,04,677
Jun 2026BSE close	291.35	−1.0%	295.00	308.00	271.00	2,86,872
May 2026BSE close	294.40	−4.9%	309.45	349.80	270.00	4,26,979
Apr 2026BSE close	309.45	+61.3%	197.00	321.95	197.00	4,59,548
Mar 2026BSE close	191.85	−23.5%	251.00	277.50	190.00	6,29,476
Feb 2026BSE close	250.65	−16.1%	310.00	310.00	245.05	2,51,224
Jan 2026BSE close	298.70	+0.4%	298.05	314.40	233.65	3,33,690
Dec 2025BSE close	297.55	−10.3%	328.05	336.20	281.00	2,15,449
Nov 2025BSE close	331.55	−7.2%	359.90	368.85	306.10	2,26,362
Oct 2025BSE close	357.10	+1.7%	354.00	415.00	342.15	3,01,170
Sep 2025BSE close	351.00	−11.2%	396.00	415.00	345.00	3,76,736
Aug 2025BSE close	395.35	−13.1%	455.00	455.00	365.20	3,88,411
Jul 2025BSE close	455.00	+4.1%	449.10	504.00	430.00	4,28,872
Jun 2025BSE close	437.25	+12.6%	396.15	439.35	356.50	4,60,515
May 2025BSE close	388.40	+33.9%	290.00	388.40	269.05	3,38,482
Apr 2025BSE close	290.00	−11.4%	320.85	320.85	276.00	1,30,427
Mar 2025BSE close	327.35	+24.5%	264.90	359.85	218.55	5,23,586
Feb 2025BSE close	262.95	−27.0%	364.00	376.85	250.95	5,99,047
Jan 2025BSE close	360.40	−14.3%	426.50	456.80	335.00	4,86,851
Dec 2024BSE close	420.55	+0.2%	422.05	498.90	409.95	5,53,163
Nov 2024BSE close	419.65	−0.2%	427.80	440.00	379.45	4,09,043
Oct 2024BSE close	420.60	−16.9%	513.65	519.80	403.10	4,35,320
Sep 2024BSE close	505.85	−12.1%	578.00	585.05	471.00	5,07,406
Aug 2024BSE close	575.60	−3.6%	603.90	697.00	535.80	7,26,004
Jul 2024BSE close	597.15	−2.8%	624.80	710.00	575.00	17,87,075
Jun 2024BSE close	614.25	+50.1%	429.90	655.00	363.50	20,22,645
May 2024BSE close	409.30	−13.3%	476.65	484.90	404.00	6,91,789
Apr 2024BSE close	472.30	+22.4%	387.00	520.00	380.90	10,56,718
Mar 2024BSE close	385.95	−16.0%	467.50	484.75	309.00	6,11,615
Feb 2024BSE close	459.45	+16.6%	397.15	502.30	372.00	13,04,677
Jan 2024BSE close	394.10	+12.6%	356.90	440.00	326.00	17,44,911
Dec 2023BSE close	350.00	+33.2%	263.90	390.00	263.90	24,73,635
Nov 2023BSE close	262.80	+13.1%	225.10	280.00	225.10	8,34,687
Oct 2023BSE close	232.45	−5.0%	241.10	249.95	199.30	7,33,313
Sep 2023BSE close	244.70	−15.9%	294.20	295.00	210.00	10,52,363
Aug 2023BSE close	291.05	+24.0%	235.90	319.00	216.55	26,10,397
Jul 2023BSE close	234.70	+35.8%	172.00	309.00	171.00	34,82,154
Jun 2023BSE close	172.85	+28.4%	136.40	184.90	134.65	20,88,340
May 2023BSE close	134.65	+9.3%	125.70	159.35	120.00	16,50,417
Apr 2023BSE close	123.20	−5.6%	133.40	139.65	119.00	4,23,087
Mar 2023BSE close	130.50	+15.4%	113.05	142.90	104.00	9,39,384
Feb 2023BSE close	113.05	−2.4%	117.00	127.80	101.50	4,48,700
Jan 2023BSE close	115.85	+0.1%	116.60	118.80	102.65	2,98,051
Dec 2022BSE close	115.70	−3.4%	121.40	125.45	100.00	3,19,500
Nov 2022BSE close	119.80	−11.8%	135.10	139.20	116.00	3,30,225
Oct 2022BSE close	135.80	+27.1%	106.85	154.40	105.00	9,72,012
Sep 2022BSE close	106.85	+4.9%	102.00	134.00	100.00	5,62,037
Aug 2022BSE close	101.90	−4.5%	106.65	109.90	100.00	3,53,414
Jul 2022BSE close	106.65	−2.2%	109.00	116.45	101.50	1,97,483
Jun 2022BSE close	109.05	−11.9%	123.50	130.80	97.00	3,21,744
May 2022BSE close	123.80	−9.7%	130.05	142.65	104.00	6,60,750
Apr 2022BSE close	137.10	+24.5%	114.90	163.20	106.00	8,61,189
Mar 2022BSE close	110.15	+8.3%	97.40	118.50	91.50	4,98,913
Feb 2022BSE close	101.70	−29.4%	144.90	148.80	93.55	6,01,146
Jan 2022BSE close	143.95	+19.1%	125.00	168.00	119.10	19,13,917
Dec 2021BSE close	120.85	+37.7%	91.00	126.00	85.30	17,41,204
Nov 2021BSE close	87.75	+9.7%	83.85	87.75	65.05	12,10,461
Oct 2021BSE close	80.00	+35.6%	59.00	99.90	53.50	25,77,016
Sep 2021BSE close	59.00	+30.8%	46.15	66.95	43.00	26,97,602
Aug 2021BSE close	45.10	−13.8%	53.90	60.00	41.00	14,28,204
Jul 2021BSE close	52.30	+33.9%	39.85	56.50	37.30	23,13,233
Jun 2021BSE close	39.05	+11.6%	36.00	42.00	33.10	17,28,063
May 2021BSE close	35.00	+11.6%	31.00	38.50	30.30	8,38,515
Apr 2021BSE close	31.35	+2.1%	30.70	34.00	28.00	3,58,802
Mar 2021BSE close	30.70	+0.2%	31.50	37.90	28.50	5,84,735
Feb 2021BSE close	30.65	−9.3%	34.95	36.25	30.20	3,84,908
Jan 2021BSE close	33.80	+4.5%	32.45	40.00	32.05	12,38,315
Dec 2020BSE close	32.35	+5.4%	32.00	36.90	29.00	20,25,737
Nov 2020BSE close	30.70	+10.2%	28.00	33.95	24.75	7,44,410
Oct 2020BSE close	27.85	−7.2%	30.50	33.00	26.55	5,11,737
Sep 2020BSE close	30.00	−9.2%	31.40	37.55	27.95	3,41,077
Aug 2020BSE close	33.05	+34.6%	25.00	46.05	23.15	5,78,917
Jul 2020BSE close	24.55	−12.3%	28.60	30.50	24.00	2,95,534
Jun 2020BSE close	28.00	+9.2%	25.65	29.90	24.50	4,45,003
May 2020BSE close	25.65	+31.5%	19.50	28.40	17.60	3,33,632
Apr 2020BSE close	19.50	+27.9%	15.00	23.35	14.30	2,50,954
Mar 2020BSE close	15.25	−37.4%	24.10	26.00	11.70	3,67,932
Feb 2020BSE close	24.35	−10.6%	28.00	35.45	24.05	6,28,489
Jan 2020BSE close	27.25	+22.5%	22.50	32.40	22.00	8,21,101
Dec 2019BSE close	22.25	−12.1%	27.40	27.40	21.05	1,31,154
Nov 2019BSE close	25.30	+12.4%	22.90	33.00	21.50	7,47,369
Oct 2019BSE close	22.50	+4.2%	22.50	23.25	21.00	80,131
Sep 2019BSE close	21.60	−5.9%	22.55	25.45	20.25	1,16,942
Aug 2019BSE close	22.95	+15.3%	20.00	25.30	18.50	3,04,381
Jul 2019BSE close	19.90	−21.7%	26.95	32.80	19.00	3,03,093
Jun 2019BSE close	25.40	−20.1%	31.10	31.95	25.00	1,99,629
May 2019BSE close	31.80	+2.9%	30.15	33.90	25.15	1,13,154
Apr 2019BSE close	30.90	−6.6%	34.50	37.80	30.15	97,323
Mar 2019BSE close	33.10	+19.5%	27.90	39.40	27.25	2,87,455
Feb 2019BSE close	27.70	−8.6%	30.00	31.00	27.00	1,68,014
Jan 2019BSE close	30.30	−0.5%	31.45	33.65	28.25	2,38,067
Dec 2018BSE close	30.45	−0.2%	31.85	33.30	29.25	1,73,052
Nov 2018BSE close	30.50	−4.7%	32.75	33.85	28.40	1,31,400
Oct 2018BSE close	32.00	−0.6%	33.50	36.00	29.10	1,14,043
Sep 2018BSE close	32.20	−15.0%	37.55	39.70	31.90	1,10,812
Aug 2018BSE close	37.90	+8.4%	34.45	49.80	33.50	4,88,019
Jul 2018BSE close	34.95	−13.5%	41.40	45.90	31.80	3,27,127
Jun 2018BSE close	40.40	−12.4%	48.40	49.20	39.70	1,91,176
May 2018BSE close	46.10	−7.2%	50.00	51.00	40.00	3,85,487
Apr 2018BSE close	49.70	+0.1%	52.00	60.30	49.00	5,94,501
Mar 2018BSE close	49.65	−8.9%	55.75	56.00	46.00	5,31,589
Feb 2018BSE close	54.50	−7.2%	58.50	64.20	53.00	6,49,748
Jan 2018BSE close	58.70	+2.3%	56.90	76.70	56.90	29,65,663
Dec 2017BSE close	57.40	−10.7%	65.75	67.25	56.85	6,94,784
Nov 2017BSE close	64.25	+6.2%	61.50	68.65	51.70	13,56,614
Oct 2017BSE close	60.50	−5.3%	65.70	68.45	57.50	5,42,548
Sep 2017BSE close	63.90	−8.8%	71.95	76.40	60.00	14,25,071
Aug 2017BSE close	70.05	+12.5%	61.00	71.65	50.15	17,85,780
Jul 2017BSE close	62.25	+17.5%	54.35	67.40	52.40	38,18,954
Jun 2017BSE close	53.00	+1.7%	52.25	58.90	46.60	11,88,271
May 2017BSE close	52.10	−11.5%	58.75	61.00	50.00	4,69,449
Apr 2017BSE close	58.90	+28.2%	48.00	68.95	46.55	27,77,790
Mar 2017BSE close	45.95	−5.5%	48.15	51.80	44.00	6,55,436
Feb 2017BSE close	48.65	+3.5%	46.45	50.00	44.00	4,37,359
Jan 2017BSE close	47.00	+9.2%	43.60	54.45	43.10	5,45,681
Dec 2016BSE close	43.05	0.0%	43.00	47.50	41.05	3,11,980
Nov 2016BSE close	43.05	−7.8%	50.50	56.00	39.50	10,99,068
Oct 2016BSE close	46.70	−0.3%	47.00	52.75	44.70	8,26,597
Sep 2016BSE close	46.85	+10.6%	42.05	62.25	42.00	18,57,146
Aug 2016BSE close	42.35	−21.4%	55.00	55.90	42.00	6,30,551
Jul 2016BSE close	53.90	−5.5%	57.10	59.80	53.00	7,83,614
Jun 2016BSE close	57.05	+4.3%	55.50	65.40	49.50	24,25,377
May 2016BSE close	54.70	+1.5%	54.50	63.00	46.00	4,85,175
Apr 2016BSE close	53.90	−6.2%	55.75	64.00	53.05	3,05,264
Mar 2016BSE close	57.45	+9.8%	53.90	59.40	49.00	5,35,573
Feb 2016BSE close	52.30	−10.6%	57.25	62.95	48.50	3,46,522
Jan 2016BSE close	58.50	−21.5%	75.95	79.75	50.65	6,23,622
Dec 2015BSE close	74.50	+26.3%	58.00	84.00	55.10	12,96,135
Nov 2015BSE close	59.00	−7.5%	63.00	72.00	50.15	7,37,185
Oct 2015BSE close	63.80	−15.4%	79.15	83.10	55.00	7,96,381
Sep 2015BSE closeDemerger	75.40	−10.2%	79.05	102.30	65.20	7,11,628
Aug 2015BSE close	84.00	−27.1%	116.00	123.50	71.00	14,38,832
Jul 2015BSE close	115.30	+35.6%	85.00	136.65	85.00	30,14,752
Jun 2015BSE close	85.00	+10.2%	76.45	90.85	68.75	8,23,663
May 2015BSE close	77.10	+2.5%	78.45	88.35	75.30	5,35,995
Apr 2015BSE close	75.20	+33.0%	59.45	93.80	57.75	23,36,432
Mar 2015BSE close	56.55	−9.2%	63.90	64.45	50.40	5,38,796
Feb 2015BSE close	62.25	−1.7%	63.25	69.00	54.55	3,67,628
Jan 2015BSE close	63.35	−8.2%	69.05	73.80	61.00	3,78,871
Dec 2014BSE close	69.00	+14.3%	62.00	85.00	59.50	14,64,321
Nov 2014BSE close	60.35	+7.5%	56.20	60.35	48.20	7,79,054
Oct 2014BSE close	56.15	+37.1%	41.95	61.50	39.60	8,61,645
Sep 2014BSE close	40.95	+5.3%	39.50	48.90	37.70	5,06,737
Aug 2014BSE close	38.90	−2.5%	39.60	40.45	35.05	3,36,133
Jul 2014BSE close	39.90	−6.6%	43.50	44.80	35.10	3,18,202
Jun 2014BSE close	42.70	+35.8%	33.35	45.15	32.20	8,95,542
May 2014BSE close	31.45	+23.8%	25.25	33.40	23.10	6,25,569
Apr 2014BSE close	25.40	−16.3%	29.60	30.00	22.65	5,39,655
Mar 2014BSE close	30.35	+18.3%	26.00	32.30	25.45	5,89,474
Feb 2014BSE close	25.65	+23.3%	20.00	30.80	17.95	7,80,509
Jan 2014BSE close	20.80	−24.4%	26.25	26.25	19.00	1,77,309
Dec 2013BSE close	27.50	+44.7%	19.70	27.75	16.65	5,14,999
Nov 2013BSE close	19.00	−13.6%	21.00	24.00	19.00	1,98,269
Oct 2013BSE close	22.00	+7.8%	20.00	24.45	18.30	1,03,846
Sep 2013BSE close	20.40	+11.8%	17.50	22.40	17.50	91,800
Aug 2013BSE close	18.25	+29.9%	14.00	20.00	12.50	1,75,782
Jul 2013BSE close	14.05	−22.4%	18.10	18.10	14.00	2,58,422
Jun 2013BSE close	18.10	−16.6%	21.30	22.65	16.55	88,497
May 2013BSE close	21.70	+0.9%	22.50	23.50	19.05	2,03,873
Apr 2013BSE close	21.50	+27.2%	17.00	25.00	17.00	1,21,965
Mar 2013BSE close	16.90	−5.1%	17.70	19.50	15.75	1,68,904
Feb 2013BSE close	17.80	−22.6%	23.50	23.70	17.00	1,43,278
Jan 2013BSE close	23.00	−8.0%	25.20	25.75	19.50	3,83,554
Dec 2012BSE close	25.00	+6.4%	23.90	30.45	23.55	19,21,456
Nov 2012BSE close	23.50	−2.1%	25.00	27.40	23.00	4,18,071
Oct 2012BSE close	24.00	−16.5%	28.05	31.50	23.15	4,64,578
Sep 2012BSE close	28.75	+18.1%	24.25	32.00	21.10	3,58,044
Aug 2012BSE close	24.35	−11.5%	27.95	29.35	23.10	96,325
Jul 2012BSE close	27.50	−12.7%	33.95	34.75	25.35	1,35,930
Jun 2012BSE close	31.50	+2.4%	31.50	33.85	28.00	1,06,182
May 2012BSE close	30.75	−23.7%	41.90	41.95	28.00	2,09,149
Apr 2012BSE close	40.30	−1.8%	43.10	49.85	38.80	3,77,128
Mar 2012BSE close	41.05	−17.6%	49.80	53.50	38.50	5,87,173
Feb 2012BSE close	49.80	−10.4%	56.00	64.50	48.70	2,13,319
Jan 2012BSE close	55.55	+30.6%	43.00	59.50	42.00	2,74,205
Dec 2011BSE close	42.55	−20.4%	53.45	57.00	40.80	2,11,328
Nov 2011BSE close	53.45	−21.2%	71.20	71.20	47.35	7,03,368
Oct 2011BSE close	67.85	−5.0%	67.85	67.90	47.00	6,77,149
Sep 2011BSE close	71.40	+104.6%	33.55	77.50	33.55	36,47,283
Aug 2011BSE close	34.90	+1.9%	35.45	42.05	29.60	6,58,057
Jul 2011BSE close	34.25	+1.6%	32.50	36.00	32.50	4,46,184
Jun 2011BSE close	33.70	−1.0%	35.00	36.50	31.00	4,95,129
May 2011BSE close	34.05	−2.0%	36.00	41.50	32.00	3,63,977
Apr 2011BSE close	34.75	+2.2%	35.90	40.00	33.00	3,94,093
Mar 2011BSE close	34.00	−8.2%	40.50	40.50	31.50	8,20,541
Feb 2011BSE close	37.05	−7.6%	42.00	43.90	35.15	3,44,980
Jan 2011BSE close	40.10	−11.9%	45.80	49.90	40.05	2,65,307
Dec 2010BSE close	45.50	−0.4%	44.15	47.95	40.40	3,95,001
Nov 2010BSE close	45.70	+1.0%	46.30	56.70	38.50	15,84,753
Oct 2010BSE close	45.25	−5.1%	49.50	53.25	43.00	16,94,906
Sep 2010BSE close	47.70	+20.8%	40.70	49.65	39.60	20,31,986
Aug 2010BSE close	39.50	+1.2%	39.20	46.80	38.15	19,46,984
Jul 2010BSE close	39.05	−6.5%	42.00	44.25	37.25	16,74,640
Jun 2010BSE close	41.75	+14.4%	36.20	42.65	29.85	10,60,313
May 2010BSE close	36.50	−11.2%	40.90	41.70	34.70	7,00,084
Apr 2010BSE close	41.10	−0.8%	41.10	47.30	39.00	14,08,230
Mar 2010BSE close	41.45	−1.5%	43.00	46.95	39.05	12,50,040
Feb 2010BSE close	42.10	−3.4%	43.05	49.25	39.20	46,16,787
Jan 2010BSE close	43.60	+9.8%	40.00	53.00	39.05	53,81,833
Dec 2009BSE close	39.70	+4.6%	38.25	42.75	36.50	23,75,483
Nov 2009BSE close	37.95	+1.5%	37.00	46.30	33.00	40,96,462
Oct 2009BSE close	37.40	−10.6%	42.40	44.90	37.10	5,85,392
Sep 2009BSE close	41.85	+12.3%	35.10	44.65	34.40	17,44,625
Aug 2009BSE close	37.25	−9.3%	40.45	40.45	32.15	5,11,521
Jul 2009BSE close	41.05	+11.2%	35.60	43.90	30.00	2,45,992
Jun 2009BSE close	36.90	−16.0%	45.00	46.90	35.10	4,16,397
May 2009BSE close	43.95	+36.5%	33.80	47.15	32.90	5,96,693
Apr 2009BSE close	32.20	+68.1%	18.35	33.90	18.35	8,31,978
Mar 2009BSE close	19.15	+7.9%	19.70	21.80	15.05	3,71,576
Feb 2009BSE close	17.75	−9.7%	19.50	25.90	17.00	3,03,826
Jan 2009BSE close	19.65	−33.3%	30.00	33.70	19.50	3,54,149
Dec 2008BSE close	29.45	−2.2%	29.10	37.05	26.60	9,74,064
Nov 2008BSE close	30.10	+1.9%	31.00	36.50	25.50	17,32,873
Oct 2008BSE close	29.55	−31.6%	43.25	46.45	26.65	6,45,327
Sep 2008BSE close	43.20	−30.4%	62.25	69.90	36.25	32,87,824
Aug 2008BSE close	62.10	+5.3%	61.85	73.10	56.05	10,68,395
Jul 2008BSE close	58.95	−28.8%	81.20	81.20	52.25	13,94,980
Jun 2008BSE close	82.85	−24.0%	108.05	109.40	76.10	9,31,840
May 2008BSE close	109.05	−27.0%	152.00	153.80	102.15	4,51,742
Apr 2008BSE close	149.45	+27.5%	119.80	151.00	102.05	9,63,773
Mar 2008BSE close	117.25	−35.5%	173.00	174.95	99.50	17,41,352
Feb 2008BSE close	181.70	−5.4%	192.50	195.00	141.50	14,20,160
Jan 2008BSE close	192.00	−15.2%	230.00	273.50	159.65	37,64,682
Dec 2007BSE close	226.30	+34.4%	172.90	234.70	159.00	56,26,197
Nov 2007BSE close	168.40	+28.8%	136.90	179.80	122.05	27,51,508
Oct 2007BSE close	130.70	−21.1%	168.75	172.10	119.50	15,43,525
Sep 2007BSE close	165.70	+6.8%	154.00	193.25	154.00	15,89,092
Aug 2007BSE close	155.10	−13.8%	173.00	179.70	145.00	11,90,680
Jul 2007BSE close	179.85	−4.8%	190.25	239.10	177.70	30,44,501
Jun 2007BSE close	188.85	+15.4%	165.00	189.90	155.00	16,38,033
May 2007BSE close	163.60	−4.6%	172.00	177.70	158.00	8,66,341
Apr 2007BSE close	171.50	−1.9%	169.90	194.25	157.90	16,75,106
Mar 2007BSE close	174.90	−26.0%	226.00	235.80	164.70	15,74,577
Feb 2007BSE close	236.40	+10.5%	215.50	290.70	215.50	38,29,431
Jan 2007BSE close	214.00	–	176.10	243.00	176.05	45,03,089

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 28 Sep 2015 reinvested, the change in Sep 2015 is +34.0%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	334.90	334.90	316.75	321.10	321.56	30,054	41.1%
28 Oct 2026	314.55	346.55	312.00	323.50	330.88	1,11,518	18.5%
27 Oct 2026	310.00	326.90	310.00	312.40	316.83	64,797	28.2%
26 Oct 2026	279.05	330.00	272.25	306.95	308.99	2,89,475	11.6%
23 Oct 2026	295.00	298.00	275.10	278.25	281.23	29,287	35.7%
22 Oct 2026	309.00	309.00	292.10	295.40	299.86	54,427	46.5%
21 Oct 2026	328.65	328.80	304.00	309.50	313.87	52,366	41.0%
19 Oct 2026	332.70	336.70	325.00	328.65	328.79	17,321	45.7%
16 Oct 2026	330.25	339.90	317.05	333.30	327.50	59,545	32.9%
15 Oct 2026	346.60	354.90	326.30	329.20	336.50	26,322	52.6%
14 Oct 2026	326.80	352.90	324.55	344.35	344.15	1,41,702	25.3%
13 Oct 2026	324.40	336.00	315.55	327.40	324.36	28,514	40.3%
12 Oct 2026	327.80	337.45	318.80	321.10	328.75	39,497	43.5%
9 Oct 2026	331.05	341.55	322.55	325.90	330.45	44,650	37.8%
8 Oct 2026	354.00	364.50	324.85	330.35	347.47	1,56,930	28.3%
7 Oct 2026	310.85	363.00	308.00	349.25	346.45	4,47,847	19.7%
6 Oct 2026	315.00	323.70	308.10	309.30	313.53	36,995	66.5%
5 Oct 2026	329.00	339.90	311.30	314.35	321.93	45,802	42.8%
1 Oct 2026	340.00	347.95	319.75	324.15	330.17	45,363	48.5%
30 Sep 2026	334.00	355.00	332.50	338.55	344.39	40,704	40.9%
29 Sep 2026	355.60	365.00	326.90	335.00	343.87	53,123	50.4%
28 Sep 2026	349.90	372.00	348.05	352.85	358.30	68,391	45.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Taneja Aerospace & Aviation bonus and split history

Ex-date	Event	Price factor	What happened
28 Sep 2015	Demerger	0.6701	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
18 Mar 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.