Tilak Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.07	1.09	1.05	1.07	1.07	-	808,114
May 5, 2026	1.04	1.07	1.02	1.07	1.07	1.90%	1,008,839
May 4, 2026	1.08	1.08	1.04	1.05	1.05	-0.94%	1,430,482
Apr 30, 2026	1.14	1.14	1.01	1.06	1.06	-5.36%	4,866,239
Apr 29, 2026	1.18	1.18	1.07	1.12	1.12	-0.88%	1,103,627
Apr 28, 2026	1.15	1.19	1.11	1.13	1.13	-1.74%	1,241,413
Apr 27, 2026	1.12	1.21	1.04	1.15	1.15	4.55%	2,784,760
Apr 24, 2026	1.18	1.23	1.06	1.10	1.10	-5.98%	3,393,367
Apr 23, 2026	1.08	1.17	1.06	1.17	1.17	9.35%	3,685,396
Apr 22, 2026	1.12	1.13	1.06	1.07	1.07	-5.31%	2,168,066
Apr 21, 2026	1.23	1.23	1.11	1.13	1.13	-3.42%	2,744,767
Apr 20, 2026	1.18	1.21	1.13	1.17	1.17	4.46%	4,483,737
Apr 17, 2026	1.05	1.13	1.04	1.12	1.12	7.69%	3,842,441
Apr 16, 2026	1.04	1.05	1.02	1.04	1.04	0.97%	1,304,673
Apr 15, 2026	1.05	1.05	1.01	1.03	1.03	0.98%	1,752,875
Apr 13, 2026	0.99	1.02	0.93	1.02	1.02	0.99%	1,169,734
Apr 10, 2026	1.03	1.03	1.00	1.01	1.01	1.00%	1,309,229
Apr 9, 2026	0.99	1.01	0.95	1.00	1.00	3.09%	2,539,767
Apr 8, 2026	0.93	0.99	0.93	0.97	0.97	5.43%	2,691,583
Apr 7, 2026	0.92	0.95	0.91	0.92	0.92	-	1,170,599
Apr 6, 2026	0.91	0.92	0.90	0.92	0.92	3.37%	1,266,591
Apr 2, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	1,469,940
Apr 1, 2026	0.83	0.90	0.83	0.88	0.88	6.02%	1,072,325
Mar 30, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	1,504,115
Mar 27, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	1,793,625
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