Tavernier Resources Limited (BOM:531190)
India · Delayed Price · Currency is INR 59.01
-0.80 (-1.34%)
At close: Aug 22, 2025
Tavernier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 58.99 | 59.30 | 54.15 | 57.45 | 57.45 | 1.72% | 719 |
| Aug 28, 2025 | 60.34 | 60.34 | 54.60 | 56.48 | 56.48 | -1.72% | 1,548 |
| Aug 26, 2025 | 58.75 | 58.75 | 53.26 | 57.47 | 57.47 | 2.52% | 964 |
| Aug 25, 2025 | 61.96 | 61.96 | 56.06 | 56.06 | 56.06 | -5.00% | 5,510 |
| Aug 22, 2025 | 59.80 | 62.75 | 59.00 | 59.01 | 59.01 | -1.34% | 1,574 |
| Aug 21, 2025 | 65.45 | 65.45 | 59.80 | 59.81 | 59.81 | -4.97% | 11,961 |
| Aug 20, 2025 | 65.42 | 65.42 | 59.20 | 62.94 | 62.94 | 1.01% | 1,755 |
| Aug 19, 2025 | 68.05 | 68.05 | 62.00 | 62.31 | 62.31 | -3.90% | 182 |
| Aug 18, 2025 | 59.56 | 64.90 | 59.56 | 64.84 | 64.84 | 3.43% | 50,259 |
| Aug 14, 2025 | 67.30 | 67.30 | 62.69 | 62.69 | 62.69 | -4.99% | 1,624 |
| Aug 13, 2025 | 67.67 | 67.67 | 65.98 | 65.98 | 65.98 | 1.54% | 525 |
| Aug 12, 2025 | 60.81 | 67.00 | 60.81 | 64.98 | 64.98 | 1.52% | 52,356 |
| Aug 11, 2025 | 57.93 | 64.01 | 57.93 | 64.01 | 64.01 | 4.99% | 5,359 |
| Aug 8, 2025 | 64.17 | 67.35 | 60.97 | 60.97 | 60.97 | -4.99% | 2,039 |
| Aug 7, 2025 | 64.17 | 64.17 | 61.50 | 64.17 | 64.17 | - | 1,027 |
| Aug 6, 2025 | 68.44 | 68.44 | 64.00 | 64.17 | 64.17 | -1.56% | 1,652 |
| Aug 5, 2025 | 68.05 | 68.05 | 65.15 | 65.19 | 65.19 | 0.29% | 271 |
| Aug 4, 2025 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | - | 1,911 |
| Aug 1, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | -0.03% | 3,870 |
| Jul 31, 2025 | 65.32 | 65.32 | 65.02 | 65.02 | 65.02 | 1.51% | 5,802 |
| Jul 30, 2025 | 64.07 | 64.07 | 64.03 | 64.05 | 64.05 | 1.46% | 8,365 |
| Jul 29, 2025 | 63.13 | 63.13 | 63.04 | 63.13 | 63.13 | 1.50% | 13,624 |
| Jul 28, 2025 | 61.50 | 62.22 | 61.50 | 62.20 | 62.20 | 1.97% | 479 |
| Jul 25, 2025 | 61.69 | 61.69 | 61.00 | 61.00 | 61.00 | 0.84% | 5,398 |
| Jul 24, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1.99% | 10,708 |
| Jul 23, 2025 | 59.40 | 61.50 | 59.31 | 59.31 | 59.31 | -2.00% | 773 |
| Jul 22, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -1.99% | 1,651 |
| Jul 21, 2025 | 64.00 | 64.00 | 61.75 | 61.75 | 61.75 | -2.00% | 1,455 |
| Jul 18, 2025 | 63.03 | 63.03 | 63.01 | 63.01 | 63.01 | -1.99% | 1,226 |
| Jul 17, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -2.00% | 3,286 |
| Jul 16, 2025 | 65.56 | 65.60 | 65.56 | 65.60 | 65.60 | -1.93% | 5,055 |
| Jul 15, 2025 | 67.00 | 67.00 | 66.89 | 66.89 | 66.89 | -1.99% | 1,012 |
| Jul 14, 2025 | 68.43 | 68.43 | 68.25 | 68.25 | 68.25 | 1.73% | 3,171 |
| Jul 11, 2025 | 64.60 | 67.09 | 64.50 | 67.09 | 67.09 | 1.99% | 57,082 |
| Jul 10, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -2.00% | 1,321 |
| Jul 9, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -1.99% | 1 |
| Jul 8, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -1.99% | 2,726 |
| Jul 4, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -1.99% | 13 |
| Jul 3, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -1.99% | 5 |
| Jul 2, 2025 | 74.00 | 74.00 | 72.74 | 72.74 | 72.74 | -1.99% | 738 |
| Jul 1, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - | 1 |
| Jun 30, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - | 673 |
| Jun 27, 2025 | 75.00 | 75.00 | 74.22 | 74.22 | 74.22 | -1.99% | 610 |
| Jun 26, 2025 | 75.74 | 75.74 | 75.73 | 75.73 | 75.73 | 4.89% | 1,620 |
| Jun 25, 2025 | 71.99 | 72.20 | 71.00 | 72.20 | 72.20 | 4.99% | 5,558 |
| Jun 24, 2025 | 66.45 | 69.42 | 66.45 | 68.77 | 68.77 | 4.01% | 7,745 |
| Jun 23, 2025 | 64.48 | 68.80 | 63.11 | 66.12 | 66.12 | 0.49% | 1,170 |
| Jun 20, 2025 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | 3.98% | 296 |
| Jun 19, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 4.99% | 76 |
| Jun 18, 2025 | 60.15 | 66.00 | 60.00 | 60.27 | 60.27 | -4.33% | 8,713 |