Skip to main content
Tatia Global Vennture Limited (BOM:521228)
India flag India · Delayed Price · Currency is INR
2.560
+0.020 (0.79%)
At close: Apr 29, 2026

Tatia Global Vennture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.542.632.502.562.560.79%37,467
Apr 28, 20262.592.662.412.542.54-1.17%92,058
Apr 27, 20262.792.792.262.572.57-4.81%355,318
Apr 24, 20262.732.802.552.702.70-1.10%88,659
Apr 23, 20262.762.802.532.732.73-0.36%70,567
Apr 22, 20262.662.762.662.742.743.01%100,289
Apr 21, 20262.512.772.512.662.66-3.97%114,099
Apr 20, 20262.742.802.742.772.773.36%113,779
Apr 17, 20262.612.822.612.682.684.69%121,777
Apr 16, 20262.482.602.482.562.563.64%71,698
Apr 15, 20262.452.522.452.472.471.23%81,569
Apr 13, 20262.482.532.402.442.44-1.61%81,675
Apr 10, 20262.502.572.462.482.48-62,182
Apr 9, 20262.242.652.182.482.4812.22%397,208
Apr 8, 20262.212.282.162.212.211.84%113,757
Apr 7, 20262.172.212.112.172.17-40,634
Apr 6, 20262.192.252.152.172.17-0.91%75,073
Apr 2, 20262.232.232.102.192.19-34,953
Apr 1, 20261.942.231.942.192.1912.89%46,866
Mar 30, 20261.912.091.901.941.94-4.90%117,379
Mar 27, 20262.202.222.012.042.04-8.52%268,315
Mar 25, 20262.292.292.192.232.23-0.89%91,319
Mar 24, 20262.192.302.192.252.250.90%72,339
Mar 23, 20262.342.352.192.232.23-5.11%93,634
Mar 20, 20262.402.402.332.352.35-0.42%20,657
Mar 19, 20262.372.432.332.362.36-40,671
Mar 18, 20262.442.442.322.362.36-1.26%64,491
Mar 17, 20262.332.472.322.392.392.58%48,004
Mar 16, 20262.312.482.312.332.33-3.72%37,514
Mar 13, 20262.582.662.222.422.42-4.35%79,120
Mar 12, 20262.492.552.422.532.533.69%59,969
Mar 11, 20262.472.532.382.442.44-0.81%24,993
Mar 10, 20262.412.482.382.462.463.36%55,920
Mar 9, 20262.372.422.342.382.380.42%109,728
Mar 6, 20262.402.472.332.372.370.42%78,742
Mar 5, 20262.302.412.302.362.360.85%64,888
Mar 4, 20262.372.422.302.342.34-1.27%72,203
Mar 2, 20262.362.492.292.372.370.42%136,886
Feb 27, 20262.422.422.312.362.36-0.84%52,595
Feb 26, 20262.372.442.352.382.380.42%59,176
Feb 25, 20262.402.472.342.372.37-1.66%58,808
Feb 24, 20262.462.492.402.412.41-0.82%21,460
Feb 23, 20262.502.502.402.432.43-2.41%61,368
Feb 20, 20262.502.502.402.492.490.81%85,325
Feb 19, 20262.452.512.382.472.477.39%76,902
Feb 18, 20262.532.612.122.302.30-9.80%209,039
Feb 17, 20262.612.612.532.552.55-1.92%28,814
Feb 16, 20262.532.652.532.602.602.77%91,743
Feb 13, 20262.582.632.502.532.53-1.94%58,014
Feb 12, 20262.622.642.562.582.58-0.77%62,758
Feb 11, 20262.582.652.572.602.603.17%69,072
Feb 10, 20262.582.582.452.522.52-2.33%74,378
Feb 9, 20262.622.662.562.582.58-1.15%63,047
Feb 6, 20262.612.652.562.612.612.76%85,708
Feb 5, 20262.412.612.412.542.543.67%109,236
Feb 4, 20262.512.542.432.452.45-2.00%99,196
Feb 3, 20262.532.542.422.502.500.81%71,986
Feb 2, 20262.602.772.412.482.48-3.88%228,985
Feb 1, 20262.442.652.392.582.587.95%119,157
Jan 30, 20262.302.462.182.392.392.58%134,888
Jan 29, 20262.602.702.182.332.33-9.34%200,445
Jan 28, 20262.502.602.302.572.5711.26%144,016
Jan 27, 20262.532.582.152.312.31-9.77%218,700
Jan 23, 20262.612.652.532.562.56-1.92%60,908
Jan 22, 20262.642.682.592.612.61-0.76%23,851
Jan 21, 20262.582.702.582.632.632.33%61,820
Jan 20, 20262.692.792.552.572.57-4.10%107,993
Jan 19, 20262.872.872.652.682.68-4.96%116,013
Jan 16, 20262.792.882.742.822.821.08%120,217
Jan 14, 20262.653.002.602.792.795.68%201,846
Jan 13, 20262.622.752.532.642.640.76%43,948
Jan 12, 20262.792.852.332.622.62-4.38%202,576
Jan 9, 20262.812.882.702.742.74-2.14%94,936
Jan 8, 20262.832.982.702.802.80-0.36%105,958
Jan 7, 20262.652.822.652.812.818.08%160,294
Jan 6, 20262.852.852.562.602.60-8.77%171,115
Jan 5, 20262.752.902.752.852.853.64%250,252
Jan 2, 20262.812.882.702.752.75-42,659
Jan 1, 20262.692.892.692.752.751.48%114,790
Dec 31, 20252.772.892.622.712.71-1.45%48,895
Dec 30, 20252.672.802.672.752.753.38%88,328
Dec 29, 20252.662.752.502.662.66-0.37%81,186
Dec 26, 20252.632.702.632.672.671.52%36,472
Dec 24, 20252.742.752.592.632.63-1.87%51,312
Dec 23, 20252.562.712.562.682.683.08%33,099
Dec 22, 20252.702.712.532.602.60-2.62%46,040
Dec 19, 20252.722.722.602.672.670.38%44,480
Dec 18, 20252.732.782.642.662.66-2.56%56,511
Dec 17, 20252.722.802.602.732.730.37%98,620
Dec 16, 20252.602.742.502.722.724.21%73,237
Dec 15, 20252.542.622.542.612.614.40%81,445
Dec 12, 20252.452.522.452.502.501.21%30,052
Dec 11, 20252.402.532.332.472.472.92%159,100
Dec 10, 20252.442.482.352.402.40-2.04%85,177
Dec 9, 20252.452.522.432.452.45-1.21%59,068
Dec 8, 20252.372.552.372.482.484.64%151,091
Dec 5, 20252.432.452.362.372.37-0.84%58,418
Dec 4, 20252.452.492.362.392.39-32,549
Dec 3, 20252.542.542.362.392.39-3.24%85,862
Dec 2, 20252.502.542.372.472.470.82%96,473