Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.230
+0.030 (2.50%)
At close: Sep 25, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 886,927 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 1,029,628 |
| Aug 19, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 723,301 |
| Aug 18, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | 0.74% | 962,910 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 1,437,314 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 1,180,444 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 922,626 |
| Aug 12, 2026 | 1.27 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 742,802 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 1,615,985 |
| Aug 10, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 2,654,602 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 4.76% | 1,300,053 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 1,296,773 |
| Aug 5, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 882,634 |
| Aug 4, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 542,495 |
| Aug 3, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 257,471 |
| Jul 31, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 348,674 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 243,229 |
| Jul 29, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 414,496 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 189,926 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 569,994 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | 331,869 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 545,013 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 327,392 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 554,392 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 277,079 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 235,914 |