Tatia Global Vennture Limited (BOM:521228)
India · Delayed Price · Currency is INR 2.960
-0.010 (-0.34%)
At close: Aug 1, 2025
Tatia Global Vennture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 3.00 | 3.04 | 2.94 | 3.01 | 3.01 | 0.33% | 41,083 |
| Jun 24, 2025 | 2.98 | 3.03 | 2.93 | 3.00 | 3.00 | 1.01% | 45,768 |
| Jun 23, 2025 | 2.97 | 3.01 | 2.92 | 2.97 | 2.97 | 0.34% | 52,268 |
| Jun 20, 2025 | 3.03 | 3.03 | 2.89 | 2.96 | 2.96 | 1.37% | 31,058 |
| Jun 19, 2025 | 2.99 | 3.01 | 2.85 | 2.92 | 2.92 | -2.34% | 77,038 |
| Jun 18, 2025 | 3.05 | 3.05 | 2.90 | 2.99 | 2.99 | -0.33% | 69,334 |
| Jun 17, 2025 | 3.05 | 3.06 | 2.94 | 3.00 | 3.00 | -0.99% | 44,596 |
| Jun 16, 2025 | 3.00 | 3.05 | 2.95 | 3.03 | 3.03 | 1.00% | 77,464 |
| Jun 13, 2025 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 0.33% | 45,623 |
| Jun 12, 2025 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -1.32% | 90,941 |
| Jun 11, 2025 | 3.07 | 3.09 | 2.99 | 3.03 | 3.03 | 0.33% | 101,051 |
| Jun 10, 2025 | 3.01 | 3.08 | 2.98 | 3.02 | 3.02 | 1.68% | 98,382 |
| Jun 9, 2025 | 3.09 | 3.09 | 2.90 | 2.97 | 2.97 | -2.30% | 95,334 |
| Jun 6, 2025 | 3.09 | 3.09 | 2.90 | 3.04 | 3.04 | - | 69,743 |
| Jun 5, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | 1.00% | 100,030 |
| Jun 4, 2025 | 3.05 | 3.05 | 2.92 | 3.01 | 3.01 | 2.73% | 82,045 |
| Jun 3, 2025 | 2.84 | 3.13 | 2.84 | 2.93 | 2.93 | 1.03% | 104,750 |
| Jun 2, 2025 | 3.00 | 3.16 | 2.85 | 2.90 | 2.90 | -2.36% | 485,777 |
| May 30, 2025 | 2.83 | 2.98 | 2.83 | 2.97 | 2.97 | 5.69% | 133,697 |