Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.170
+0.010 (0.86%)
At close: Jun 15, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |