Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 3.070
0.00 (0.00%)
At close: Nov 4, 2025
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.10 | 3.14 | 3.05 | 3.07 | 3.07 | - | 540,318 |
| Nov 3, 2025 | 3.08 | 3.12 | 3.03 | 3.07 | 3.07 | -0.65% | 242,414 |
| Oct 31, 2025 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | - | 205,771 |
| Oct 30, 2025 | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -0.96% | 360,208 |
| Oct 29, 2025 | 3.13 | 3.15 | 3.05 | 3.12 | 3.12 | - | 516,176 |
| Oct 28, 2025 | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | 0.65% | 420,802 |
| Oct 27, 2025 | 3.16 | 3.19 | 3.10 | 3.10 | 3.10 | -1.59% | 345,612 |
| Oct 24, 2025 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | 0.64% | 232,207 |
| Oct 23, 2025 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -1.26% | 418,722 |
| Oct 21, 2025 | 3.25 | 3.28 | 3.10 | 3.17 | 3.17 | -1.86% | 291,417 |
| Oct 20, 2025 | 3.18 | 3.34 | 3.18 | 3.23 | 3.23 | 2.54% | 587,970 |
| Oct 17, 2025 | 3.10 | 3.20 | 3.08 | 3.15 | 3.15 | 1.61% | 184,325 |
| Oct 16, 2025 | 3.03 | 3.16 | 3.03 | 3.10 | 3.10 | - | 281,386 |
| Oct 15, 2025 | 3.09 | 3.16 | 3.07 | 3.10 | 3.10 | -0.32% | 243,938 |
| Oct 14, 2025 | 3.18 | 3.22 | 3.07 | 3.11 | 3.11 | -0.96% | 404,616 |
| Oct 13, 2025 | 3.13 | 3.35 | 3.07 | 3.14 | 3.14 | 0.32% | 461,875 |
| Oct 10, 2025 | 3.11 | 3.24 | 3.05 | 3.13 | 3.13 | 0.64% | 520,277 |
| Oct 9, 2025 | 3.30 | 3.40 | 2.92 | 3.11 | 3.11 | -7.44% | 2,244,328 |
| Oct 8, 2025 | 3.36 | 3.44 | 3.31 | 3.36 | 3.36 | - | 200,431 |
| Oct 7, 2025 | 3.51 | 3.56 | 3.35 | 3.36 | 3.36 | -2.89% | 355,849 |
| Oct 6, 2025 | 3.40 | 3.59 | 3.40 | 3.46 | 3.46 | -0.29% | 365,941 |
| Oct 3, 2025 | 3.50 | 3.53 | 3.41 | 3.47 | 3.47 | 0.87% | 236,667 |
| Oct 1, 2025 | 3.57 | 3.67 | 3.30 | 3.44 | 3.44 | -2.82% | 630,060 |
| Sep 30, 2025 | 3.44 | 3.70 | 3.30 | 3.54 | 3.54 | 5.04% | 1,151,872 |
| Sep 29, 2025 | 3.25 | 3.87 | 3.20 | 3.37 | 3.37 | 3.69% | 3,112,788 |
| Sep 26, 2025 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | 0.31% | 508,441 |
| Sep 25, 2025 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | - | 354,619 |
| Sep 24, 2025 | 3.29 | 3.33 | 3.20 | 3.24 | 3.24 | - | 457,530 |
| Sep 23, 2025 | 3.29 | 3.34 | 3.23 | 3.24 | 3.24 | -0.61% | 222,848 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.05 | 3.26 | 3.26 | -0.31% | 434,396 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.25 | 3.27 | 3.27 | -0.61% | 314,421 |
| Sep 18, 2025 | 3.24 | 3.35 | 3.20 | 3.29 | 3.29 | 1.23% | 443,279 |
| Sep 17, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | - | 269,883 |
| Sep 16, 2025 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 553,641 |
| Sep 15, 2025 | 3.34 | 3.34 | 3.20 | 3.27 | 3.27 | -2.39% | 387,205 |
| Sep 12, 2025 | 3.36 | 3.43 | 3.33 | 3.35 | 3.35 | -0.30% | 425,160 |
| Sep 11, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.89% | 648,468 |
| Sep 10, 2025 | 3.59 | 3.65 | 3.40 | 3.46 | 3.46 | -2.26% | 574,336 |
| Sep 9, 2025 | 3.64 | 3.67 | 3.49 | 3.54 | 3.54 | -1.39% | 1,825,349 |
| Sep 8, 2025 | 3.60 | 3.74 | 3.47 | 3.59 | 3.59 | 1.70% | 2,071,450 |
| Sep 5, 2025 | 3.23 | 3.65 | 3.18 | 3.53 | 3.53 | 11.01% | 3,238,395 |
| Sep 4, 2025 | 3.14 | 3.30 | 3.14 | 3.18 | 3.18 | 1.27% | 1,037,640 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | -0.95% | 145,865 |
| Sep 2, 2025 | 3.12 | 3.19 | 3.09 | 3.17 | 3.17 | 1.28% | 298,969 |
| Sep 1, 2025 | 3.17 | 3.17 | 3.10 | 3.13 | 3.13 | -0.32% | 280,620 |
| Aug 29, 2025 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 0.96% | 350,273 |
| Aug 28, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | -0.64% | 210,937 |
| Aug 26, 2025 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | -0.63% | 381,025 |
| Aug 25, 2025 | 3.18 | 3.24 | 3.12 | 3.15 | 3.15 | -0.94% | 348,416 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -2.15% | 176,460 |