Tilak Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	1,137,690
Mar 24, 2026	0.87	0.87	0.83	0.84	0.84	-1.18%	1,535,854
Mar 23, 2026	0.88	0.88	0.83	0.85	0.85	-2.30%	1,033,884
Mar 20, 2026	0.90	0.90	0.85	0.87	0.87	-2.25%	1,924,337
Mar 19, 2026	0.91	0.91	0.87	0.89	0.89	-3.26%	1,016,703
Mar 18, 2026	0.88	0.94	0.85	0.92	0.92	3.37%	1,546,328
Mar 17, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	1,064,885
Mar 16, 2026	0.91	0.92	0.89	0.90	0.90	-2.17%	675,123
Mar 13, 2026	0.94	0.94	0.89	0.92	0.92	-1.08%	1,599,201
Mar 12, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	1,524,317
Mar 11, 2026	0.94	0.96	0.91	0.94	0.94	1.08%	1,451,557
Mar 10, 2026	0.89	0.94	0.85	0.93	0.93	8.14%	2,165,538
Mar 9, 2026	0.94	0.94	0.85	0.86	0.86	-8.51%	4,708,443
Mar 6, 2026	0.86	0.94	0.85	0.94	0.94	9.30%	4,601,165
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