Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.300
+0.010 (0.78%)
At close: Nov 4, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 524,936 |
| Nov 3, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 772,801 |
| Nov 2, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 903,493 |
| Oct 30, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 818,782 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 1,142,094 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 820,623 |
| Oct 27, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 867,168 |
| Oct 26, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 637,835 |
| Oct 23, 2026 | 1.32 | 1.32 | 1.22 | 1.27 | 1.27 | -2.31% | 1,224,260 |
| Oct 22, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 1,357,246 |
| Oct 21, 2026 | 1.34 | 1.40 | 1.30 | 1.31 | 1.31 | - | 1,866,109 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 1,302,423 |
| Oct 16, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 743,034 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 656,704 |
| Oct 14, 2026 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 931,380 |
| Oct 13, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 893,839 |
| Oct 12, 2026 | 1.37 | 1.38 | 1.29 | 1.37 | 1.37 | 3.01% | 2,013,962 |
| Oct 9, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 4.72% | 1,461,722 |
| Oct 8, 2026 | 1.23 | 1.35 | 1.22 | 1.27 | 1.27 | 4.96% | 3,110,172 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 1,552,630 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 1,115,763 |
| Oct 5, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 696,589 |
| Oct 1, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 787,347 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 507,975 |
| Sep 29, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | - | 785,311 |
| Sep 28, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 1,084,180 |
| Sep 25, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 1,125,057 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -2.44% | 1,076,631 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 558,513 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -3.23% | 1,053,186 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 770,801 |
| Sep 18, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 492,237 |
| Sep 17, 2026 | 1.12 | 1.23 | 1.11 | 1.22 | 1.22 | 8.93% | 869,571 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.09 | 1.12 | 1.12 | -5.88% | 1,737,855 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -6.30% | 870,559 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 1,407,436 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 547,197 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 371,380 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 570,067 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 1,126,808 |
| Sep 4, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 390,324 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 433,144 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | - | 728,086 |
| Sep 1, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | - | 1,456,281 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 521,321 |
| Aug 28, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 546,632 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.26 | 1.33 | 1.33 | - | 1,128,502 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 605,694 |
| Aug 25, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 529,452 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 536,792 |