Tatia Global Vennture Limited (BOM:521228)
India · Delayed Price · Currency is INR 2.070
-0.010 (-0.48%)
At close: Oct 1, 2026
Tatia Global Vennture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.12 | 2.14 | 2.04 | 2.07 | 2.07 | -0.48% | 24,446 |
| Sep 30, 2026 | 2.16 | 2.26 | 2.00 | 2.08 | 2.08 | -2.80% | 90,148 |
| Sep 29, 2026 | 2.15 | 2.18 | 1.97 | 2.14 | 2.14 | 0.47% | 38,324 |
| Sep 28, 2026 | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | - | 63,212 |
| Sep 25, 2026 | 2.13 | 2.14 | 2.06 | 2.13 | 2.13 | 1.91% | 46,054 |
| Sep 24, 2026 | 2.14 | 2.19 | 2.08 | 2.09 | 2.09 | -1.88% | 75,402 |
| Sep 23, 2026 | 2.26 | 2.26 | 2.10 | 2.13 | 2.13 | -3.62% | 96,568 |
| Sep 22, 2026 | 2.13 | 2.27 | 2.06 | 2.21 | 2.21 | 6.25% | 117,309 |
| Sep 21, 2026 | 2.04 | 2.09 | 2.02 | 2.08 | 2.08 | 2.97% | 51,677 |
| Sep 18, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 20,963 |
| Sep 17, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 50,136 |
| Sep 16, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 23,128 |
| Sep 15, 2026 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 66,355 |
| Sep 11, 2026 | 2.04 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 85,058 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | -0.48% | 45,666 |
| Sep 9, 2026 | 2.17 | 2.17 | 2.02 | 2.08 | 2.08 | -3.70% | 147,657 |
| Sep 8, 2026 | 2.20 | 2.25 | 1.91 | 2.16 | 2.16 | -2.70% | 325,874 |
| Sep 7, 2026 | 2.18 | 2.60 | 2.16 | 2.22 | 2.22 | 2.30% | 332,500 |
| Sep 4, 2026 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | -1.36% | 71,120 |
| Sep 3, 2026 | 2.23 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 51,590 |
| Sep 2, 2026 | 2.26 | 2.27 | 2.20 | 2.22 | 2.22 | -1.33% | 47,253 |
| Sep 1, 2026 | 2.30 | 2.34 | 2.11 | 2.25 | 2.25 | -4.26% | 113,396 |
| Aug 31, 2026 | 2.36 | 2.38 | 2.30 | 2.35 | 2.35 | -0.42% | 26,926 |
| Aug 28, 2026 | 2.38 | 2.44 | 2.33 | 2.36 | 2.36 | - | 34,349 |
| Aug 27, 2026 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | 0.85% | 14,553 |
| Aug 26, 2026 | 2.38 | 2.38 | 2.33 | 2.34 | 2.34 | -1.68% | 28,361 |
| Aug 25, 2026 | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -1.24% | 68,564 |
| Aug 24, 2026 | 2.39 | 2.42 | 2.35 | 2.41 | 2.41 | 0.84% | 81,906 |
| Aug 21, 2026 | 2.44 | 2.44 | 2.21 | 2.39 | 2.39 | - | 103,095 |
| Aug 20, 2026 | 2.49 | 2.49 | 2.31 | 2.39 | 2.39 | 0.84% | 88,876 |
| Aug 19, 2026 | 2.44 | 2.56 | 2.36 | 2.37 | 2.37 | -2.47% | 62,700 |
| Aug 18, 2026 | 2.42 | 2.57 | 2.40 | 2.43 | 2.43 | 0.41% | 45,432 |
| Aug 17, 2026 | 2.54 | 2.54 | 2.36 | 2.42 | 2.42 | -3.20% | 102,352 |
| Aug 14, 2026 | 2.44 | 2.84 | 2.35 | 2.50 | 2.50 | 2.46% | 65,197 |
| Aug 13, 2026 | 2.34 | 2.50 | 2.34 | 2.44 | 2.44 | 1.67% | 50,656 |
| Aug 12, 2026 | 2.34 | 2.40 | 2.30 | 2.40 | 2.40 | 2.56% | 40,346 |
| Aug 11, 2026 | 2.29 | 2.36 | 2.29 | 2.34 | 2.34 | 0.86% | 65,349 |
| Aug 10, 2026 | 2.27 | 2.34 | 2.25 | 2.32 | 2.32 | 1.75% | 64,549 |
| Aug 7, 2026 | 2.30 | 2.34 | 2.27 | 2.28 | 2.28 | -1.30% | 16,355 |
| Aug 6, 2026 | 2.30 | 2.34 | 2.28 | 2.31 | 2.31 | 1.76% | 28,492 |
| Aug 5, 2026 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -1.30% | 40,987 |
| Aug 4, 2026 | 2.26 | 2.38 | 2.26 | 2.30 | 2.30 | -0.86% | 30,864 |
| Aug 3, 2026 | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | 2.65% | 52,435 |
| Jul 31, 2026 | 2.29 | 2.40 | 2.16 | 2.26 | 2.26 | -1.74% | 190,238 |
| Jul 30, 2026 | 2.27 | 2.32 | 2.26 | 2.30 | 2.30 | 0.44% | 41,523 |
| Jul 29, 2026 | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -1.29% | 22,534 |
| Jul 28, 2026 | 2.36 | 2.36 | 2.26 | 2.32 | 2.32 | -0.85% | 83,825 |
| Jul 27, 2026 | 2.39 | 2.48 | 2.20 | 2.34 | 2.34 | -1.68% | 61,033 |
| Jul 24, 2026 | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | -0.83% | 34,164 |
| Jul 23, 2026 | 2.37 | 2.44 | 2.35 | 2.40 | 2.40 | 2.13% | 31,758 |