Skip to main content
Tilak Ventures Limited (BOM:503663)
India flag India · Delayed Price · Currency is INR
1.120
-0.010 (-0.88%)
At close: Apr 29, 2026

Tilak Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.191.111.131.13-1.74%1,241,413
Apr 27, 20261.121.211.041.151.154.55%2,784,760
Apr 24, 20261.181.231.061.101.10-5.98%3,393,367
Apr 23, 20261.081.171.061.171.179.35%3,685,396
Apr 22, 20261.121.131.061.071.07-5.31%2,168,066
Apr 21, 20261.231.231.111.131.13-3.42%2,744,767
Apr 20, 20261.181.211.131.171.174.46%4,483,737
Apr 17, 20261.051.131.041.121.127.69%3,842,441
Apr 16, 20261.041.051.021.041.040.97%1,304,673
Apr 15, 20261.051.051.011.031.030.98%1,752,875
Apr 13, 20260.991.020.931.021.020.99%1,169,734
Apr 10, 20261.031.031.001.011.011.00%1,309,229
Apr 9, 20260.991.010.951.001.003.09%2,539,767
Apr 8, 20260.930.990.930.970.975.43%2,691,583
Apr 7, 20260.920.950.910.920.92-1,170,599
Apr 6, 20260.910.920.900.920.923.37%1,266,591
Apr 2, 20260.870.900.860.890.891.14%1,469,940
Apr 1, 20260.830.900.830.880.886.02%1,072,325
Mar 30, 20260.850.850.830.830.83-1.19%1,504,115
Mar 27, 20260.850.860.830.840.84-1.18%1,793,625
Mar 25, 20260.840.860.830.850.851.19%1,137,690
Mar 24, 20260.870.870.830.840.84-1.18%1,535,854
Mar 23, 20260.880.880.830.850.85-2.30%1,033,884
Mar 20, 20260.900.900.850.870.87-2.25%1,924,337
Mar 19, 20260.910.910.870.890.89-3.26%1,016,703
Mar 18, 20260.880.940.850.920.923.37%1,546,328
Mar 17, 20260.910.910.880.890.89-1.11%1,064,885
Mar 16, 20260.910.920.890.900.90-2.17%675,123
Mar 13, 20260.940.940.890.920.92-1.08%1,599,201
Mar 12, 20260.940.960.920.930.93-1.06%1,524,317
Mar 11, 20260.940.960.910.940.941.08%1,451,557
Mar 10, 20260.890.940.850.930.938.14%2,165,538
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