Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.210
+0.010 (0.83%)
At close: Jul 3, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 857,845 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 418,160 |
| Jul 1, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 394,651 |
| Jun 30, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 501,713 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 798,512 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 420,503 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 683,547 |
| Jun 23, 2026 | 1.21 | 1.27 | 1.18 | 1.27 | 1.27 | 4.96% | 2,973,642 |
| Jun 22, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 1,249,737 |
| Jun 19, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 1,521,599 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 467,276 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 536,365 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 333,120 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 531,427 |
| Jun 12, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 510,157 |
| Jun 11, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 657,615 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 766,698 |
| Jun 9, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 523,263 |
| Jun 8, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 1,026,384 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 646,545 |
| Jun 4, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 986,404 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 443,166 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | - | 931,868 |
| Jun 1, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 1,692,407 |
| May 29, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 1,719,870 |
| May 27, 2026 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 1,053,442 |
| May 26, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 1,598,184 |
| May 25, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 2,739,546 |
| May 22, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 2,177,335 |
| May 21, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 870,424 |
| May 20, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 1,455,665 |
| May 19, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,121,362 |
| May 18, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,364,362 |
| May 15, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 1,683,527 |
| May 14, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 509,151 |
| May 13, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 549,306 |
| May 12, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 996,430 |
| May 11, 2026 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 1,291,127 |
| May 8, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,166,026 |
| May 7, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 2,323,732 |
| 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 |