UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.96 -0.04 (-0.05%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,142.65 +1,522.67 (+3.34%)
Tatia Global Vennture Limited (TATIAGLOB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 104,670 |
| 30 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 36,400 |
| 29 Apr 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 88,770 |
| 26 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 56,970 |
| 25 Apr 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 72,251 |
| 24 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 40,756 |
| 23 Apr 2024 | 3.6300 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 67,939 |
| 22 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 175,914 |
| 19 Apr 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 66,794 |
| 18 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 72,335 |
| 16 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 70,754 |
| 15 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 51,900 |
| 12 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 81,327 |
| 10 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 88,857 |
| 09 Apr 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 91,317 |
| 08 Apr 2024 | 4.3300 | 4.3300 | 4.2200 | 4.2200 | 4.2200 | 146,186 |
| 05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 81,958 |
| 04 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 44,565 |
| 03 Apr 2024 | 3.8600 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 92,277 |
| 02 Apr 2024 | 3.6800 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 123,400 |
| 01 Apr 2024 | 3.3500 | 3.5100 | 3.3000 | 3.5100 | 3.5100 | 226,401 |
| 28 Mar 2024 | 3.3500 | 3.6500 | 3.3500 | 3.3500 | 3.3500 | 471,733 |
| 27 Mar 2024 | 3.7000 | 3.8000 | 3.5200 | 3.5200 | 3.5200 | 282,974 |
| 26 Mar 2024 | 3.7000 | 3.9100 | 3.6000 | 3.7000 | 3.7000 | 390,973 |
| 22 Mar 2024 | 3.8300 | 3.9400 | 3.5800 | 3.7300 | 3.7300 | 492,824 |
| 21 Mar 2024 | 3.8300 | 3.9300 | 3.6400 | 3.7600 | 3.7600 | 484,496 |
| 20 Mar 2024 | 4.0300 | 4.1600 | 3.8300 | 3.8300 | 3.8300 | 270,641 |
| 19 Mar 2024 | 4.3900 | 4.4500 | 4.0300 | 4.0300 | 4.0300 | 299,929 |
| 18 Mar 2024 | 4.3200 | 4.3200 | 3.9200 | 4.2400 | 4.2400 | 271,431 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 161,005 |
| 13 Mar 2024 | 4.6800 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 115,237 |
| 12 Mar 2024 | 4.9000 | 5.2000 | 4.7800 | 4.7800 | 4.7800 | 186,249 |
| 11 Mar 2024 | 5.2900 | 5.5300 | 5.0300 | 5.0300 | 5.0300 | 389,603 |
| 07 Mar 2024 | 5.2900 | 5.5600 | 5.2900 | 5.2900 | 5.2900 | 271,660 |
| 06 Mar 2024 | 5.9600 | 6.0900 | 5.5600 | 5.5600 | 5.5600 | 292,074 |
| 05 Mar 2024 | 6.0000 | 6.3300 | 5.8500 | 5.8500 | 5.8500 | 278,158 |
| 04 Mar 2024 | 6.6900 | 6.6900 | 6.0800 | 6.1500 | 6.1500 | 455,712 |
| 01 Mar 2024 | 5.5100 | 6.0900 | 5.5100 | 6.0900 | 6.0900 | 641,947 |
| 29 Feb 2024 | 5.9800 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 180,492 |
| 28 Feb 2024 | 6.1100 | 6.4900 | 6.1000 | 6.1000 | 6.1000 | 258,685 |
| 27 Feb 2024 | 6.6800 | 6.9600 | 6.4000 | 6.4200 | 6.4200 | 328,686 |
| 26 Feb 2024 | 6.8000 | 6.9600 | 6.5000 | 6.6800 | 6.6800 | 315,335 |
| 23 Feb 2024 | 6.8600 | 7.0000 | 6.6600 | 6.6700 | 6.6700 | 390,493 |
| 22 Feb 2024 | 7.1500 | 7.1500 | 6.7600 | 7.0100 | 7.0100 | 412,536 |
| 21 Feb 2024 | 7.6400 | 7.6500 | 6.9300 | 7.1100 | 7.1100 | 694,159 |
| 20 Feb 2024 | 7.2200 | 7.2900 | 7.1100 | 7.2900 | 7.2900 | 656,537 |
| 19 Feb 2024 | 6.9600 | 6.9600 | 6.6400 | 6.9500 | 6.9500 | 460,454 |
| 16 Feb 2024 | 6.3700 | 6.6800 | 6.2800 | 6.6300 | 6.6300 | 735,633 |
| 15 Feb 2024 | 5.9600 | 6.5700 | 5.9600 | 6.3700 | 6.3700 | 1,058,773 |
| 14 Feb 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 111,416 |
| 13 Feb 2024 | 6.9800 | 6.9800 | 6.6000 | 6.6000 | 6.6000 | 749,998 |
| 12 Feb 2024 | 7.1200 | 7.1200 | 6.7900 | 6.9400 | 6.9400 | 1,392,062 |
| 09 Feb 2024 | 6.7900 | 6.7900 | 6.1500 | 6.7900 | 6.7900 | 1,372,526 |
| 08 Feb 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 590,469 |
| 07 Feb 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 202,850 |
| 06 Feb 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 207,770 |
| 05 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 313,022 |
| 02 Feb 2024 | 5.3400 | 5.3400 | 5.2100 | 5.3400 | 5.3400 | 448,456 |
| 01 Feb 2024 | 5.0500 | 5.1000 | 4.6200 | 5.0900 | 5.0900 | 605,704 |
| 31 Jan 2024 | 4.7600 | 4.8700 | 4.5000 | 4.8600 | 4.8600 | 546,850 |
| 30 Jan 2024 | 4.6400 | 4.6500 | 4.2100 | 4.6400 | 4.6400 | 627,894 |
| 29 Jan 2024 | 4.4300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 377,120 |
| 25 Jan 2024 | 4.3000 | 4.5000 | 4.1100 | 4.2200 | 4.2200 | 634,912 |
| 24 Jan 2024 | 4.6700 | 4.6800 | 4.3000 | 4.3200 | 4.3200 | 418,569 |
| 23 Jan 2024 | 4.6700 | 4.8400 | 4.4200 | 4.4600 | 4.4600 | 453,801 |
| 19 Jan 2024 | 4.9400 | 4.9500 | 4.4900 | 4.8700 | 4.8700 | 814,847 |
| 18 Jan 2024 | 4.5500 | 4.7200 | 4.2800 | 4.7200 | 4.7200 | 866,483 |
| 17 Jan 2024 | 4.3400 | 4.5100 | 4.2900 | 4.5000 | 4.5000 | 703,291 |
| 16 Jan 2024 | 4.3800 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 801,680 |
| 15 Jan 2024 | 3.8100 | 4.1800 | 3.8000 | 4.1800 | 4.1800 | 639,132 |
| 12 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 336,044 |
| 11 Jan 2024 | 4.6300 | 4.6300 | 4.1900 | 4.1900 | 4.1900 | 2,445,651 |
| 10 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 182,138 |
| 09 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 143,239 |
| 08 Jan 2024 | 3.9800 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 242,884 |
| 05 Jan 2024 | 3.7800 | 3.8100 | 3.6300 | 3.8100 | 3.8100 | 1,147,011 |
| 04 Jan 2024 | 3.6300 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | 253,374 |
| 03 Jan 2024 | 3.4000 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 359,175 |
| 02 Jan 2024 | 3.3800 | 3.3800 | 3.1200 | 3.3000 | 3.3000 | 771,348 |
| 01 Jan 2024 | 3.1900 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 456,465 |
| 29 Dec 2023 | 2.9900 | 3.0700 | 2.8000 | 3.0700 | 3.0700 | 493,395 |
| 28 Dec 2023 | 2.8800 | 3.1000 | 2.8800 | 2.9300 | 2.9300 | 593,820 |
| 27 Dec 2023 | 3.3300 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 671,950 |
| 26 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 498,462 |
| 22 Dec 2023 | 3.1600 | 3.1600 | 3.0100 | 3.0300 | 3.0300 | 271,786 |
| 21 Dec 2023 | 3.1600 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 422,434 |
| 20 Dec 2023 | 3.1600 | 3.1600 | 2.9600 | 3.0200 | 3.0200 | 492,599 |
| 19 Dec 2023 | 3.0500 | 3.0500 | 2.8400 | 3.0100 | 3.0100 | 459,702 |
| 18 Dec 2023 | 3.0500 | 3.0500 | 2.7900 | 2.9600 | 2.9600 | 390,478 |
| 15 Dec 2023 | 2.9000 | 2.9200 | 2.7000 | 2.9100 | 2.9100 | 344,850 |
| 14 Dec 2023 | 2.8900 | 2.9300 | 2.7000 | 2.8400 | 2.8400 | 358,189 |
| 13 Dec 2023 | 2.9900 | 2.9900 | 2.7600 | 2.8000 | 2.8000 | 347,568 |
| 12 Dec 2023 | 2.8900 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 444,919 |
| 11 Dec 2023 | 2.7000 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 327,236 |
| 08 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 93,291 |
| 07 Dec 2023 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 91,899 |
| 06 Dec 2023 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 199,788 |
| 05 Dec 2023 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 201,308 |
| 04 Dec 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 109,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.