Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 0.8600
+0.0200 (2.38%)
At close: Mar 5, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | 2.38% | 2,612,737 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.79 | 0.84 | 0.84 | -3.45% | 4,278,238 |
| Mar 2, 2026 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -4.40% | 2,337,458 |
| Feb 27, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 2,154,227 |
| Feb 26, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 1,325,140 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 2,569,735 |
| Feb 24, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 1,568,159 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 730,313 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 1,203,954 |
| Feb 19, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 1,339,287 |
| Feb 18, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 1,461,989 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 1,615,797 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 1,133,886 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 1,177,086 |
| Feb 12, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 1,316,820 |
| Feb 11, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 1,325,977 |
| Feb 10, 2026 | 0.99 | 1.02 | 0.94 | 0.97 | 0.97 | -1.02% | 2,544,798 |
| Feb 9, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 2,284,468 |
| Feb 6, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 4.17% | 2,407,757 |
| Feb 5, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 1,423,227 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | - | 1,613,134 |
| Feb 3, 2026 | 0.99 | 1.03 | 0.91 | 0.94 | 0.94 | -3.09% | 5,685,150 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 1,276,887 |
| Feb 1, 2026 | 0.98 | 0.99 | 0.90 | 0.98 | 0.98 | - | 3,432,595 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 2,654,681 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 1,277,100 |
| Jan 28, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 2,481,867 |
| Jan 27, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 2,338,906 |
| Jan 23, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 1,594,929 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 2,676,543 |
| Jan 21, 2026 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 2,931,916 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 4,333,591 |
| Jan 19, 2026 | 1.00 | 1.06 | 0.94 | 1.03 | 1.03 | 1.98% | 8,898,612 |
| Jan 16, 2026 | 1.04 | 1.13 | 1.00 | 1.01 | 1.01 | -9.01% | 34,346,490 |
| Jan 14, 2026 | 1.11 | 1.36 | 1.11 | 1.11 | 1.11 | -19.57% | 28,759,137 |
| Jan 13, 2026 | 1.38 | 1.58 | 1.38 | 1.38 | 1.38 | -19.77% | 8,118,278 |
| Jan 12, 2026 | 1.82 | 1.84 | 1.70 | 1.72 | 1.72 | -8.02% | 1,591,584 |
| Jan 9, 2026 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | -5.08% | 642,663 |
| Jan 8, 2026 | 2.00 | 2.05 | 1.93 | 1.97 | 1.97 | -1.99% | 1,772,105 |
| Jan 7, 2026 | 1.92 | 2.08 | 1.91 | 2.01 | 2.01 | 6.91% | 2,221,409 |
| Jan 6, 2026 | 1.84 | 1.92 | 1.75 | 1.88 | 1.88 | 4.44% | 2,579,480 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.79 | 1.80 | 1.80 | -4.26% | 2,378,124 |
| Jan 2, 2026 | 1.82 | 1.99 | 1.82 | 1.88 | 1.88 | 5.62% | 1,944,375 |
| Jan 1, 2026 | 1.80 | 1.84 | 1.70 | 1.78 | 1.78 | -1.66% | 737,563 |
| Dec 31, 2025 | 1.65 | 1.94 | 1.63 | 1.81 | 1.81 | 11.04% | 3,114,957 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.56 | 1.63 | 1.63 | 0.62% | 901,251 |
| Dec 29, 2025 | 1.74 | 1.79 | 1.60 | 1.62 | 1.62 | -4.71% | 1,952,378 |
| Dec 26, 2025 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -5.56% | 1,143,916 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.73 | 1.80 | 1.80 | -7.22% | 3,195,273 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | -0.51% | 517,604 |