Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 3.120
+0.020 (0.65%)
At close: Aug 4, 2025
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.06 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 195,680 |
| Aug 4, 2025 | 3.13 | 3.13 | 3.05 | 3.12 | 3.12 | 0.65% | 269,518 |
| Aug 1, 2025 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | -0.32% | 368,300 |
| Jul 31, 2025 | 3.00 | 3.16 | 3.00 | 3.11 | 3.11 | 1.63% | 470,663 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.99 | 3.06 | 3.06 | 1.32% | 160,459 |
| Jul 29, 2025 | 3.02 | 3.09 | 3.00 | 3.02 | 3.02 | -0.98% | 288,046 |
| Jul 28, 2025 | 3.03 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 280,836 |
| Jul 25, 2025 | 3.11 | 3.14 | 3.05 | 3.07 | 3.07 | -0.97% | 421,365 |
| Jul 24, 2025 | 3.13 | 3.16 | 3.05 | 3.10 | 3.10 | -0.96% | 322,077 |
| Jul 23, 2025 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 234,544 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -0.32% | 423,700 |
| Jul 21, 2025 | 3.15 | 3.23 | 3.12 | 3.15 | 3.15 | -0.63% | 481,881 |
| Jul 18, 2025 | 3.16 | 3.25 | 3.15 | 3.17 | 3.17 | -0.94% | 221,065 |
| Jul 17, 2025 | 3.27 | 3.27 | 3.16 | 3.20 | 3.20 | -0.31% | 259,164 |
| Jul 16, 2025 | 3.19 | 3.28 | 3.13 | 3.21 | 3.21 | 0.63% | 634,970 |
| Jul 15, 2025 | 3.23 | 3.23 | 3.13 | 3.19 | 3.19 | 0.63% | 286,658 |
| Jul 14, 2025 | 3.22 | 3.23 | 3.12 | 3.17 | 3.17 | -1.55% | 640,265 |
| Jul 11, 2025 | 3.22 | 3.25 | 3.20 | 3.22 | 3.22 | - | 285,643 |
| Jul 10, 2025 | 3.33 | 3.33 | 3.20 | 3.22 | 3.22 | -0.31% | 486,178 |
| Jul 9, 2025 | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | - | 255,212 |
| Jul 8, 2025 | 3.24 | 3.30 | 3.20 | 3.23 | 3.23 | 0.31% | 336,779 |
| Jul 7, 2025 | 3.23 | 3.25 | 3.13 | 3.22 | 3.22 | - | 267,653 |
| Jul 4, 2025 | 3.32 | 3.32 | 3.19 | 3.22 | 3.22 | -0.92% | 387,457 |
| Jul 3, 2025 | 3.30 | 3.35 | 3.25 | 3.25 | 3.25 | -0.61% | 376,522 |
| Jul 2, 2025 | 3.22 | 3.35 | 3.20 | 3.27 | 3.27 | 1.24% | 629,952 |
| Jul 1, 2025 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 370,329 |
| Jun 30, 2025 | 3.19 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 184,927 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 192,795 |
| Jun 26, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -0.62% | 520,980 |
| Jun 25, 2025 | 3.12 | 3.24 | 3.12 | 3.22 | 3.22 | 3.54% | 382,360 |
| Jun 24, 2025 | 3.09 | 3.18 | 3.09 | 3.11 | 3.11 | -0.32% | 409,036 |
| Jun 23, 2025 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | -1.58% | 263,395 |
| Jun 20, 2025 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -0.31% | 262,150 |
| Jun 19, 2025 | 3.25 | 3.29 | 3.13 | 3.18 | 3.18 | -2.45% | 288,973 |
| Jun 18, 2025 | 3.18 | 3.34 | 3.18 | 3.26 | 3.26 | 0.62% | 463,713 |
| Jun 17, 2025 | 3.24 | 3.35 | 3.21 | 3.24 | 3.24 | 1.25% | 536,189 |
| Jun 16, 2025 | 3.21 | 3.26 | 3.11 | 3.20 | 3.20 | -0.31% | 336,789 |
| Jun 13, 2025 | 3.25 | 3.32 | 2.90 | 3.21 | 3.21 | -2.73% | 388,137 |
| Jun 12, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.20% | 348,016 |
| Jun 11, 2025 | 3.34 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 513,261 |
| Jun 10, 2025 | 3.27 | 3.37 | 3.26 | 3.28 | 3.28 | -1.20% | 459,542 |
| Jun 9, 2025 | 3.28 | 3.37 | 3.25 | 3.32 | 3.32 | 0.30% | 699,338 |
| Jun 6, 2025 | 3.49 | 3.49 | 3.29 | 3.31 | 3.31 | 2.16% | 2,351,238 |
| Jun 5, 2025 | 3.15 | 3.26 | 3.15 | 3.24 | 3.24 | 3.85% | 582,976 |
| Jun 4, 2025 | 3.27 | 3.27 | 2.95 | 3.12 | 3.12 | -1.89% | 544,390 |
| Jun 3, 2025 | 3.29 | 3.29 | 3.13 | 3.18 | 3.18 | -2.15% | 498,582 |
| Jun 2, 2025 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | 0.62% | 477,365 |
| May 30, 2025 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 460,091 |
| May 29, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -0.31% | 347,586 |
| May 28, 2025 | 3.35 | 3.35 | 3.25 | 3.27 | 3.27 | -0.91% | 836,185 |