Skip to main content
Tilak Ventures Limited (BOM:503663)
India flag India · Delayed Price · Currency is INR
0.940
+0.080 (9.30%)
At close: Mar 6, 2026

Tilak Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.940.850.860.86-8.51%4,708,443
Mar 6, 20260.860.940.850.940.949.30%4,601,165
Mar 5, 20260.850.890.840.860.862.38%2,612,737
Mar 4, 20260.870.870.790.840.84-3.45%4,278,238
Mar 2, 20260.900.910.860.870.87-4.40%2,337,458
Feb 27, 20260.910.930.900.910.91-1.09%2,154,227
Feb 26, 20260.940.940.920.920.92-1.08%1,325,140
Feb 25, 20260.940.960.920.930.93-1.06%2,569,735
Feb 24, 20260.940.950.920.940.94-1.05%1,568,159
Feb 23, 20260.950.950.930.950.951.06%730,313
Feb 20, 20260.950.960.930.940.94-1,203,954
Feb 19, 20260.960.970.940.940.94-2.08%1,339,287
Feb 18, 20260.950.970.940.960.961.05%1,461,989
Feb 17, 20260.960.970.950.950.95-1.04%1,615,797
Feb 16, 20260.980.980.950.960.96-1.03%1,133,886
Feb 13, 20260.990.990.960.970.97-2.02%1,177,086
Feb 12, 20260.961.000.960.990.992.06%1,316,820
Feb 11, 20260.970.990.960.970.97-1,325,977
Feb 10, 20260.991.020.940.970.97-1.02%2,544,798
Feb 9, 20260.971.000.950.980.98-2.00%2,284,468
Feb 6, 20260.951.010.951.001.004.17%2,407,757
Feb 5, 20260.950.960.940.960.962.13%1,423,227
Feb 4, 20260.960.960.920.940.94-1,613,134
Feb 3, 20260.991.030.910.940.94-3.09%5,685,150
Feb 2, 20260.990.990.950.970.97-1.02%1,276,887
Feb 1, 20260.980.990.900.980.98-3,432,595
Jan 30, 20260.991.000.950.980.98-1.01%2,654,681
Jan 29, 20261.001.010.980.990.99-1.00%1,277,100
Jan 28, 20261.021.020.971.001.001.01%2,481,867
Jan 27, 20261.011.040.980.990.99-2.94%2,338,906
Jan 23, 20261.041.051.001.021.02-0.97%1,594,929
Jan 22, 20261.031.051.011.031.030.98%2,676,543
Jan 21, 20261.011.030.971.021.020.99%2,931,916
Jan 20, 20261.041.061.001.011.01-1.94%4,333,591
Jan 19, 20261.001.060.941.031.031.98%8,898,612
Jan 16, 20261.041.131.001.011.01-9.01%34,346,490
Jan 14, 20261.111.361.111.111.11-19.57%28,759,137
Jan 13, 20261.381.581.381.381.38-19.77%8,118,278
Jan 12, 20261.821.841.701.721.72-8.02%1,591,584
Jan 9, 20261.871.951.851.871.87-5.08%642,663
Jan 8, 20262.002.051.931.971.97-1.99%1,772,105
Jan 7, 20261.922.081.912.012.016.91%2,221,409
Jan 6, 20261.841.921.751.881.884.44%2,579,480
Jan 5, 20261.971.971.791.801.80-4.26%2,378,124
Jan 2, 20261.821.991.821.881.885.62%1,944,375
Jan 1, 20261.801.841.701.781.78-1.66%737,563
Dec 31, 20251.651.941.631.811.8111.04%3,114,957
Dec 30, 20251.641.651.561.631.630.62%901,251
Dec 29, 20251.741.791.601.621.62-4.71%1,952,378
Dec 26, 20251.781.781.691.701.70-5.56%1,143,916
Dec 24, 20251.971.971.731.801.80-7.22%3,195,273
Dec 23, 20251.981.981.881.941.94-0.51%517,604
Dec 22, 20251.961.991.921.951.950.52%883,438
Dec 19, 20251.952.001.921.941.94-0.51%1,106,884
Dec 18, 20251.891.971.721.951.95-1,045,440
Dec 17, 20252.282.281.931.951.95-14.47%2,963,923
Dec 16, 20252.152.292.102.282.2818.13%4,570,571
Dec 15, 20251.711.931.711.931.93-32.04%1,112,668
Dec 12, 20252.922.992.722.841.61-2.41%2,762,820
Dec 11, 20253.013.012.782.911.65-3.00%4,466,973
Dec 10, 20253.083.152.963.001.70-2.28%1,027,323
Dec 9, 20252.953.102.753.071.745.14%761,897
Dec 8, 20252.962.962.912.921.66-0.68%309,988
Dec 5, 20252.922.972.912.941.67-0.34%226,103
Dec 4, 20252.992.992.902.951.68-0.34%248,301
Dec 3, 20252.932.992.902.961.681.37%282,422
Dec 2, 20252.962.992.902.921.66-0.68%288,182
Dec 1, 20253.013.022.902.941.67-1.67%301,917
Nov 28, 20253.093.092.952.991.700.34%132,641
Nov 27, 20252.993.042.952.981.690.34%216,534
Nov 26, 20252.933.032.932.971.690.34%224,962
Nov 25, 20253.093.092.922.961.68-0.67%197,989
Nov 24, 20253.053.052.922.981.69-0.67%287,958
Nov 21, 20253.093.093.003.001.70-0.33%195,609
Nov 20, 20252.983.182.983.011.710.33%388,213
Nov 19, 20253.003.032.973.001.70-0.33%243,398
Nov 18, 20253.013.043.003.011.71-0.33%263,054
Nov 17, 20253.053.073.013.021.72-0.66%227,585
Nov 14, 20253.093.093.023.041.73-0.65%257,948
Nov 13, 20253.063.193.033.061.74-0.97%415,909
Nov 12, 20253.063.143.063.091.760.98%429,471
Nov 11, 20253.053.093.043.061.74-261,675
Nov 10, 20253.103.123.063.061.74-0.97%382,089
Nov 7, 20253.083.103.023.091.760.65%341,053
Nov 6, 20253.103.113.063.071.74-319,784
Nov 4, 20253.103.143.053.071.74-540,318
Nov 3, 20253.083.123.033.071.74-0.65%242,414
Oct 31, 20253.143.143.083.091.76-205,771
Oct 30, 20253.153.153.053.091.76-0.96%360,208
Oct 29, 20253.133.153.053.121.77-516,176
Oct 28, 20253.163.163.093.121.770.65%420,802
Oct 27, 20253.163.193.103.101.76-1.59%345,612
Oct 24, 20253.153.193.113.151.790.64%232,207
Oct 23, 20253.163.203.103.131.78-1.26%418,722
Oct 21, 20253.253.283.103.171.80-1.86%291,417
Oct 20, 20253.183.343.183.231.832.54%587,970
Oct 17, 20253.103.203.083.151.791.61%184,325
Oct 16, 20253.033.163.033.101.76-281,386
Oct 15, 20253.093.163.073.101.76-0.32%243,938
Oct 14, 20253.183.223.073.111.77-0.96%404,616