Tatia Global Vennture Limited (BOM:521228)
India · Delayed Price · Currency is INR 2.930
-0.020 (-0.68%)
At close: Sep 4, 2025
Tatia Global Vennture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | - | 61,193 |
| Sep 4, 2025 | 2.95 | 2.99 | 2.92 | 2.93 | 2.93 | -0.68% | 75,503 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.93 | 2.95 | 2.95 | 0.34% | 70,777 |
| Sep 2, 2025 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.68% | 41,544 |
| Sep 1, 2025 | 2.96 | 3.00 | 2.86 | 2.96 | 2.96 | - | 110,923 |
| Aug 29, 2025 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | 1.72% | 95,458 |
| Aug 28, 2025 | 2.95 | 2.98 | 2.91 | 2.91 | 2.91 | -1.36% | 48,253 |
| Aug 26, 2025 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -2.32% | 92,785 |
| Aug 25, 2025 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | 2.37% | 241,699 |
| Aug 22, 2025 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 68,907 |
| Aug 21, 2025 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 0.34% | 59,315 |
| Aug 20, 2025 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | 0.34% | 81,197 |
| Aug 19, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 92,214 |
| Aug 18, 2025 | 2.93 | 3.01 | 2.91 | 2.98 | 2.98 | 1.36% | 90,809 |
| Aug 14, 2025 | 2.96 | 3.02 | 2.90 | 2.94 | 2.94 | -0.68% | 39,576 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 51,203 |
| Aug 12, 2025 | 3.01 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 84,894 |
| Aug 11, 2025 | 2.95 | 3.08 | 2.95 | 3.00 | 3.00 | 1.69% | 77,465 |
| Aug 8, 2025 | 3.03 | 3.03 | 2.71 | 2.95 | 2.95 | -2.64% | 123,405 |
| Aug 7, 2025 | 3.01 | 3.05 | 2.92 | 3.03 | 3.03 | 2.02% | 250,006 |
| Aug 6, 2025 | 2.96 | 2.99 | 2.90 | 2.97 | 2.97 | 0.68% | 48,055 |
| Aug 5, 2025 | 3.04 | 3.04 | 2.94 | 2.95 | 2.95 | -1.34% | 58,653 |
| Aug 4, 2025 | 3.08 | 3.08 | 2.91 | 2.99 | 2.99 | 1.01% | 89,660 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.96 | 2.96 | -0.34% | 82,268 |
| Jul 31, 2025 | 2.86 | 2.98 | 2.85 | 2.97 | 2.97 | 0.34% | 53,731 |
| Jul 30, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 0.34% | 44,041 |
| Jul 29, 2025 | 3.02 | 3.02 | 2.70 | 2.95 | 2.95 | -1.67% | 83,237 |
| Jul 28, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | 3.00 | 1.35% | 76,092 |
| Jul 25, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.33% | 91,397 |
| Jul 24, 2025 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 120,924 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | 2.98 | - | 65,850 |
| Jul 22, 2025 | 3.05 | 3.05 | 2.94 | 2.98 | 2.98 | -0.67% | 127,737 |
| Jul 21, 2025 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | 1.01% | 53,001 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -1.00% | 44,874 |
| Jul 17, 2025 | 3.00 | 3.04 | 2.93 | 3.00 | 3.00 | 0.33% | 82,695 |
| Jul 16, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | - | 62,446 |
| Jul 15, 2025 | 3.02 | 3.06 | 2.94 | 2.99 | 2.99 | -0.66% | 139,862 |
| Jul 14, 2025 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | 1.35% | 58,466 |
| Jul 11, 2025 | 3.01 | 3.48 | 2.94 | 2.97 | 2.97 | -0.67% | 174,802 |
| Jul 10, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 61,100 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | - | 56,460 |
| Jul 8, 2025 | 3.02 | 3.03 | 2.94 | 3.00 | 3.00 | 0.33% | 99,077 |
| Jul 7, 2025 | 3.00 | 3.03 | 2.92 | 2.99 | 2.99 | - | 172,069 |
| Jul 4, 2025 | 3.02 | 3.02 | 2.92 | 2.99 | 2.99 | - | 72,960 |
| Jul 3, 2025 | 3.01 | 3.04 | 2.92 | 2.99 | 2.99 | -0.33% | 70,069 |
| Jul 2, 2025 | 3.01 | 3.04 | 2.62 | 3.00 | 3.00 | -0.33% | 153,614 |
| Jul 1, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | - | 106,964 |
| Jun 30, 2025 | 3.04 | 3.04 | 2.95 | 3.01 | 3.01 | 1.01% | 85,307 |
| Jun 27, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 53,856 |
| Jun 26, 2025 | 3.04 | 3.04 | 2.92 | 3.00 | 3.00 | -0.33% | 90,964 |