Tilak Ventures Limited (BOM:503663)
India · Delayed Price · Currency is INR 1.300
+0.010 (0.78%)
At close: Sep 4, 2026
Tilak Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 318,365 |
| Jul 15, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 446,424 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 390,765 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 378,647 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 278,296 |
| Jul 9, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 563,124 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 635,142 |
| Jul 7, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 676,144 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 532,853 |
| 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 |