Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.030
+0.010 (0.98%)
At close: Jan 22, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 0.52% | 883,438 |
| Dec 19, 2025 | 1.95 | 2.00 | 1.92 | 1.94 | 1.94 | -0.51% | 1,106,884 |
| Dec 18, 2025 | 1.89 | 1.97 | 1.72 | 1.95 | 1.95 | - | 1,045,440 |
| Dec 17, 2025 | 2.28 | 2.28 | 1.93 | 1.95 | 1.95 | -14.47% | 2,963,923 |
| Dec 16, 2025 | 2.15 | 2.29 | 2.10 | 2.28 | 2.28 | 18.13% | 4,570,571 |
| Dec 15, 2025 | 1.71 | 1.93 | 1.71 | 1.93 | 1.93 | -32.04% | 1,112,668 |
| Dec 12, 2025 | 2.92 | 2.99 | 2.72 | 2.84 | 1.61 | -2.41% | 2,762,820 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.78 | 2.91 | 1.65 | -3.00% | 4,466,973 |
| Dec 10, 2025 | 3.08 | 3.15 | 2.96 | 3.00 | 1.70 | -2.28% | 1,027,323 |
| Dec 9, 2025 | 2.95 | 3.10 | 2.75 | 3.07 | 1.74 | 5.14% | 761,897 |
| Dec 8, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 1.66 | -0.68% | 309,988 |
| Dec 5, 2025 | 2.92 | 2.97 | 2.91 | 2.94 | 1.67 | -0.34% | 226,103 |
| Dec 4, 2025 | 2.99 | 2.99 | 2.90 | 2.95 | 1.68 | -0.34% | 248,301 |
| Dec 3, 2025 | 2.93 | 2.99 | 2.90 | 2.96 | 1.68 | 1.37% | 282,422 |
| Dec 2, 2025 | 2.96 | 2.99 | 2.90 | 2.92 | 1.66 | -0.68% | 288,182 |
| Dec 1, 2025 | 3.01 | 3.02 | 2.90 | 2.94 | 1.67 | -1.67% | 301,917 |
| Nov 28, 2025 | 3.09 | 3.09 | 2.95 | 2.99 | 1.70 | 0.34% | 132,641 |
| Nov 27, 2025 | 2.99 | 3.04 | 2.95 | 2.98 | 1.69 | 0.34% | 216,534 |
| Nov 26, 2025 | 2.93 | 3.03 | 2.93 | 2.97 | 1.69 | 0.34% | 224,962 |
| Nov 25, 2025 | 3.09 | 3.09 | 2.92 | 2.96 | 1.68 | -0.67% | 197,989 |
| Nov 24, 2025 | 3.05 | 3.05 | 2.92 | 2.98 | 1.69 | -0.67% | 287,958 |
| Nov 21, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 1.70 | -0.33% | 195,609 |
| Nov 20, 2025 | 2.98 | 3.18 | 2.98 | 3.01 | 1.71 | 0.33% | 388,213 |
| Nov 19, 2025 | 3.00 | 3.03 | 2.97 | 3.00 | 1.70 | -0.33% | 243,398 |
| Nov 18, 2025 | 3.01 | 3.04 | 3.00 | 3.01 | 1.71 | -0.33% | 263,054 |
| Nov 17, 2025 | 3.05 | 3.07 | 3.01 | 3.02 | 1.72 | -0.66% | 227,585 |
| Nov 14, 2025 | 3.09 | 3.09 | 3.02 | 3.04 | 1.73 | -0.65% | 257,948 |
| Nov 13, 2025 | 3.06 | 3.19 | 3.03 | 3.06 | 1.74 | -0.97% | 415,909 |