Price Data Selection & Download
Tilak Ventures Share Price All Time Records & Statistics (Jul 2010 - Sep 2026)
2979 daily OHLCV records on BSE from July 2010 to Sept. 2026. For live price, key ratios and fundamentals, see Tilak Ventures screener.
Share Price All Time High
₹191.19
December 08, 2014
BSE Exchange
Share Price All Time Low
₹0.17
September 09, 2019
BSE Exchange
Highest Volume Trading Day
34,346,490
January 16, 2026 • ₹1.01
BSE Exchange
Share Price History Data (Jul 2010 - Sep 2026)
TILAK daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.22 | ₹1.30 | ₹1.22 | ₹1.26 | 492,237 |
| 2026-09-17 | ₹1.12 | ₹1.23 | ₹1.11 | ₹1.22 | 869,571 |
| 2026-09-16 | ₹1.20 | ₹1.21 | ₹1.09 | ₹1.12 | 1,737,855 |
| 2026-09-15 | ₹1.28 | ₹1.28 | ₹1.18 | ₹1.19 | 870,559 |
| 2026-09-11 | ₹1.29 | ₹1.30 | ₹1.25 | ₹1.27 | 1,407,436 |
| 2026-09-10 | ₹1.29 | ₹1.29 | ₹1.26 | ₹1.27 | 547,197 |
| 2026-09-09 | ₹1.30 | ₹1.30 | ₹1.25 | ₹1.27 | 371,380 |
| 2026-09-08 | ₹1.30 | ₹1.31 | ₹1.27 | ₹1.28 | 570,067 |
| 2026-09-07 | ₹1.30 | ₹1.31 | ₹1.26 | ₹1.29 | 1,126,808 |
| 2026-09-04 | ₹1.27 | ₹1.31 | ₹1.27 | ₹1.30 | 390,324 |
| 2026-09-03 | ₹1.33 | ₹1.33 | ₹1.28 | ₹1.29 | 433,144 |
| 2026-09-02 | ₹1.33 | ₹1.33 | ₹1.28 | ₹1.30 | 728,086 |
| 2026-09-01 | ₹1.31 | ₹1.35 | ₹1.28 | ₹1.30 | 1,456,281 |
| 2026-08-31 | ₹1.33 | ₹1.33 | ₹1.29 | ₹1.30 | 521,321 |
| 2026-08-28 | ₹1.31 | ₹1.35 | ₹1.30 | ₹1.32 | 546,632 |
| 2026-08-27 | ₹1.42 | ₹1.42 | ₹1.26 | ₹1.33 | 1,128,502 |
| 2026-08-26 | ₹1.34 | ₹1.34 | ₹1.28 | ₹1.33 | 605,694 |
| 2026-08-25 | ₹1.29 | ₹1.32 | ₹1.28 | ₹1.30 | 529,452 |
| 2026-08-24 | ₹1.34 | ₹1.34 | ₹1.29 | ₹1.32 | 536,792 |
| 2026-08-21 | ₹1.30 | ₹1.33 | ₹1.27 | ₹1.31 | 886,927 |
| 2026-08-20 | ₹1.35 | ₹1.38 | ₹1.32 | ₹1.33 | 1,029,628 |
| 2026-08-19 | ₹1.36 | ₹1.38 | ₹1.31 | ₹1.34 | 723,301 |
| 2026-08-18 | ₹1.36 | ₹1.39 | ₹1.32 | ₹1.36 | 962,910 |
| 2026-08-17 | ₹1.36 | ₹1.36 | ₹1.31 | ₹1.35 | 1,437,314 |
| 2026-08-14 | ₹1.25 | ₹1.30 | ₹1.25 | ₹1.30 | 1,180,444 |
| 2026-08-13 | ₹1.27 | ₹1.27 | ₹1.21 | ₹1.24 | 922,626 |
| 2026-08-12 | ₹1.27 | ₹1.33 | ₹1.27 | ₹1.27 | 742,802 |
| 2026-08-11 | ₹1.38 | ₹1.39 | ₹1.31 | ₹1.33 | 1,615,985 |
| 2026-08-10 | ₹1.37 | ₹1.38 | ₹1.32 | ₹1.37 | 2,654,602 |
| 2026-08-07 | ₹1.31 | ₹1.32 | ₹1.29 | ₹1.32 | 1,300,053 |
| 2026-08-06 | ₹1.23 | ₹1.26 | ₹1.22 | ₹1.26 | 1,296,773 |
| 2026-08-05 | ₹1.17 | ₹1.20 | ₹1.15 | ₹1.20 | 882,634 |
| 2026-08-04 | ₹1.13 | ₹1.17 | ₹1.11 | ₹1.15 | 542,495 |
| 2026-08-03 | ₹1.10 | ₹1.12 | ₹1.09 | ₹1.12 | 257,471 |
| 2026-07-31 | ₹1.09 | ₹1.11 | ₹1.09 | ₹1.10 | 348,674 |
| 2026-07-30 | ₹1.11 | ₹1.12 | ₹1.09 | ₹1.11 | 243,229 |
| 2026-07-29 | ₹1.10 | ₹1.12 | ₹1.08 | ₹1.11 | 414,496 |
| 2026-07-28 | ₹1.12 | ₹1.12 | ₹1.10 | ₹1.11 | 189,926 |
| 2026-07-27 | ₹1.14 | ₹1.14 | ₹1.08 | ₹1.12 | 569,994 |
| 2026-07-24 | ₹1.11 | ₹1.11 | ₹1.08 | ₹1.10 | 331,869 |
| 2026-07-23 | ₹1.13 | ₹1.13 | ₹1.07 | ₹1.10 | 545,013 |
| 2026-07-22 | ₹1.13 | ₹1.13 | ₹1.10 | ₹1.12 | 327,392 |
| 2026-07-21 | ₹1.15 | ₹1.15 | ₹1.11 | ₹1.12 | 554,392 |
| 2026-07-20 | ₹1.15 | ₹1.15 | ₹1.12 | ₹1.14 | 277,079 |
| 2026-07-17 | ₹1.16 | ₹1.16 | ₹1.13 | ₹1.14 | 235,914 |
| 2026-07-16 | ₹1.17 | ₹1.18 | ₹1.14 | ₹1.15 | 318,365 |
| 2026-07-15 | ₹1.16 | ₹1.17 | ₹1.15 | ₹1.16 | 446,424 |
| 2026-07-14 | ₹1.16 | ₹1.16 | ₹1.14 | ₹1.16 | 390,765 |
| 2026-07-13 | ₹1.19 | ₹1.19 | ₹1.15 | ₹1.16 | 378,647 |
| 2026-07-10 | ₹1.19 | ₹1.19 | ₹1.16 | ₹1.18 | 278,296 |
| 2026-07-09 | ₹1.17 | ₹1.20 | ₹1.16 | ₹1.18 | 563,124 |
| 2026-07-08 | ₹1.22 | ₹1.22 | ₹1.16 | ₹1.19 | 635,142 |
| 2026-07-07 | ₹1.23 | ₹1.26 | ₹1.21 | ₹1.22 | 676,144 |
| 2026-07-06 | ₹1.23 | ₹1.23 | ₹1.20 | ₹1.23 | 532,853 |
| 2026-07-03 | ₹1.18 | ₹1.24 | ₹1.18 | ₹1.21 | 857,845 |
| 2026-07-02 | ₹1.20 | ₹1.22 | ₹1.19 | ₹1.20 | 418,160 |
| 2026-07-01 | ₹1.23 | ₹1.24 | ₹1.20 | ₹1.20 | 394,651 |
| 2026-06-30 | ₹1.22 | ₹1.25 | ₹1.20 | ₹1.22 | 501,713 |
| 2026-06-29 | ₹1.25 | ₹1.25 | ₹1.21 | ₹1.22 | 798,512 |
| 2026-06-25 | ₹1.24 | ₹1.25 | ₹1.22 | ₹1.24 | 420,503 |
| 2026-06-24 | ₹1.27 | ₹1.27 | ₹1.23 | ₹1.25 | 683,547 |
| 2026-06-23 | ₹1.21 | ₹1.27 | ₹1.18 | ₹1.27 | 2,973,642 |
| 2026-06-22 | ₹1.19 | ₹1.21 | ₹1.17 | ₹1.21 | 1,249,737 |
| 2026-06-19 | ₹1.15 | ₹1.20 | ₹1.15 | ₹1.19 | 1,521,599 |
| 2026-06-18 | ₹1.17 | ₹1.17 | ₹1.15 | ₹1.16 | 467,276 |
| 2026-06-17 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.16 | 536,365 |
| 2026-06-16 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.16 | 333,120 |
| 2026-06-15 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.17 | 531,427 |
| 2026-06-12 | ₹1.15 | ₹1.18 | ₹1.15 | ₹1.16 | 510,157 |
| 2026-06-11 | ₹1.17 | ₹1.18 | ₹1.15 | ₹1.16 | 657,615 |
| 2026-06-10 | ₹1.19 | ₹1.19 | ₹1.13 | ₹1.17 | 766,698 |
| 2026-06-09 | ₹1.13 | ₹1.17 | ₹1.13 | ₹1.16 | 523,263 |
| 2026-06-08 | ₹1.15 | ₹1.15 | ₹1.11 | ₹1.13 | 1,026,384 |
| 2026-06-05 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.16 | 646,545 |
| 2026-06-04 | ₹1.20 | ₹1.21 | ₹1.15 | ₹1.16 | 986,404 |
| 2026-06-03 | ₹1.20 | ₹1.20 | ₹1.16 | ₹1.19 | 443,166 |
| 2026-06-02 | ₹1.20 | ₹1.22 | ₹1.15 | ₹1.20 | 931,868 |
| 2026-06-01 | ₹1.20 | ₹1.24 | ₹1.19 | ₹1.20 | 1,692,407 |
| 2026-05-29 | ₹1.16 | ₹1.20 | ₹1.13 | ₹1.19 | 1,719,870 |
| 2026-05-27 | ₹1.17 | ₹1.19 | ₹1.12 | ₹1.16 | 1,053,442 |
| 2026-05-26 | ₹1.20 | ₹1.24 | ₹1.16 | ₹1.17 | 1,598,184 |
| 2026-05-25 | ₹1.20 | ₹1.20 | ₹1.15 | ₹1.20 | 2,739,546 |
| 2026-05-22 | ₹1.15 | ₹1.15 | ₹1.12 | ₹1.15 | 2,177,335 |
| 2026-05-21 | ₹1.11 | ₹1.13 | ₹1.09 | ₹1.10 | 870,424 |
| 2026-05-20 | ₹1.07 | ₹1.13 | ₹1.07 | ₹1.11 | 1,455,665 |
| 2026-05-19 | ₹1.08 | ₹1.09 | ₹1.06 | ₹1.08 | 1,121,362 |
| 2026-05-18 | ₹1.09 | ₹1.10 | ₹1.06 | ₹1.08 | 1,364,362 |
| 2026-05-15 | ₹1.07 | ₹1.10 | ₹1.06 | ₹1.08 | 1,683,527 |
| 2026-05-14 | ₹1.07 | ₹1.08 | ₹1.05 | ₹1.06 | 509,151 |
| 2026-05-13 | ₹1.07 | ₹1.08 | ₹1.05 | ₹1.07 | 549,306 |
| 2026-05-12 | ₹1.10 | ₹1.11 | ₹1.06 | ₹1.07 | 996,430 |
| 2026-05-11 | ₹1.11 | ₹1.15 | ₹1.06 | ₹1.10 | 1,291,127 |
| 2026-05-08 | ₹1.12 | ₹1.13 | ₹1.10 | ₹1.11 | 1,166,026 |
| 2026-05-07 | ₹1.07 | ₹1.12 | ₹1.06 | ₹1.11 | 2,323,732 |
| 2026-05-06 | ₹1.07 | ₹1.09 | ₹1.05 | ₹1.07 | 808,114 |
| 2026-05-05 | ₹1.04 | ₹1.07 | ₹1.02 | ₹1.07 | 1,008,839 |
| 2026-05-04 | ₹1.08 | ₹1.08 | ₹1.04 | ₹1.05 | 1,430,482 |
| 2026-04-30 | ₹1.14 | ₹1.14 | ₹1.01 | ₹1.06 | 4,866,239 |
| 2026-04-29 | ₹1.18 | ₹1.18 | ₹1.07 | ₹1.12 | 1,103,627 |
| 2026-04-28 | ₹1.15 | ₹1.19 | ₹1.11 | ₹1.13 | 1,241,413 |
| 2026-04-27 | ₹1.12 | ₹1.21 | ₹1.04 | ₹1.15 | 2,784,760 |
| 2026-04-24 | ₹1.18 | ₹1.23 | ₹1.06 | ₹1.10 | 3,393,367 |
| 2026-04-23 | ₹1.08 | ₹1.17 | ₹1.06 | ₹1.17 | 3,685,396 |
| 2026-04-22 | ₹1.12 | ₹1.13 | ₹1.06 | ₹1.07 | 2,168,066 |
| 2026-04-21 | ₹1.23 | ₹1.23 | ₹1.11 | ₹1.13 | 2,744,767 |
| 2026-04-20 | ₹1.18 | ₹1.21 | ₹1.13 | ₹1.17 | 4,483,737 |
| 2026-04-17 | ₹1.05 | ₹1.13 | ₹1.04 | ₹1.12 | 3,842,441 |
| 2026-04-16 | ₹1.04 | ₹1.05 | ₹1.02 | ₹1.04 | 1,304,673 |
| 2026-04-15 | ₹1.05 | ₹1.05 | ₹1.01 | ₹1.03 | 1,752,875 |
| 2026-04-13 | ₹0.99 | ₹1.02 | ₹0.93 | ₹1.02 | 1,169,734 |
| 2026-04-10 | ₹1.03 | ₹1.03 | ₹1.00 | ₹1.01 | 1,309,229 |
| 2026-04-09 | ₹0.99 | ₹1.01 | ₹0.95 | ₹1.00 | 2,539,767 |
| 2026-04-08 | ₹0.93 | ₹0.99 | ₹0.93 | ₹0.97 | 2,691,583 |
| 2026-04-07 | ₹0.92 | ₹0.95 | ₹0.91 | ₹0.92 | 1,170,599 |
| 2026-04-06 | ₹0.91 | ₹0.92 | ₹0.90 | ₹0.92 | 1,266,591 |
| 2026-04-02 | ₹0.87 | ₹0.90 | ₹0.86 | ₹0.89 | 1,469,940 |
| 2026-04-01 | ₹0.83 | ₹0.90 | ₹0.83 | ₹0.88 | 1,072,325 |
| 2026-03-30 | ₹0.85 | ₹0.85 | ₹0.83 | ₹0.83 | 1,504,115 |
| 2026-03-27 | ₹0.85 | ₹0.86 | ₹0.83 | ₹0.84 | 1,793,625 |
| 2026-03-25 | ₹0.84 | ₹0.86 | ₹0.83 | ₹0.85 | 1,137,690 |
| 2026-03-24 | ₹0.87 | ₹0.87 | ₹0.83 | ₹0.84 | 1,535,854 |
| 2026-03-23 | ₹0.88 | ₹0.88 | ₹0.83 | ₹0.85 | 1,033,884 |
| 2026-03-20 | ₹0.90 | ₹0.90 | ₹0.85 | ₹0.87 | 1,924,337 |
| 2026-03-19 | ₹0.91 | ₹0.91 | ₹0.87 | ₹0.89 | 1,016,703 |
| 2026-03-18 | ₹0.88 | ₹0.94 | ₹0.85 | ₹0.92 | 1,546,328 |
| 2026-03-17 | ₹0.91 | ₹0.91 | ₹0.88 | ₹0.89 | 1,064,885 |
| 2026-03-16 | ₹0.91 | ₹0.92 | ₹0.89 | ₹0.90 | 675,123 |
| 2026-03-13 | ₹0.94 | ₹0.94 | ₹0.89 | ₹0.92 | 1,599,201 |
| 2026-03-12 | ₹0.94 | ₹0.96 | ₹0.92 | ₹0.93 | 1,524,317 |
| 2026-03-11 | ₹0.94 | ₹0.96 | ₹0.91 | ₹0.94 | 1,451,557 |
| 2026-03-10 | ₹0.89 | ₹0.94 | ₹0.85 | ₹0.93 | 2,165,538 |
| 2026-03-09 | ₹0.94 | ₹0.94 | ₹0.85 | ₹0.86 | 4,708,443 |
| 2026-03-06 | ₹0.86 | ₹0.94 | ₹0.85 | ₹0.94 | 4,601,165 |
| 2026-03-05 | ₹0.85 | ₹0.89 | ₹0.84 | ₹0.86 | 2,612,737 |
| 2026-03-04 | ₹0.87 | ₹0.87 | ₹0.79 | ₹0.84 | 4,278,238 |
| 2026-03-02 | ₹0.90 | ₹0.91 | ₹0.86 | ₹0.87 | 2,337,458 |
| 2026-02-27 | ₹0.91 | ₹0.93 | ₹0.90 | ₹0.91 | 2,154,227 |
| 2026-02-26 | ₹0.94 | ₹0.94 | ₹0.92 | ₹0.92 | 1,325,140 |
| 2026-02-25 | ₹0.94 | ₹0.96 | ₹0.92 | ₹0.93 | 2,569,735 |
| 2026-02-24 | ₹0.94 | ₹0.95 | ₹0.92 | ₹0.94 | 1,568,159 |
| 2026-02-23 | ₹0.95 | ₹0.95 | ₹0.93 | ₹0.95 | 730,313 |
| 2026-02-20 | ₹0.95 | ₹0.96 | ₹0.93 | ₹0.94 | 1,203,954 |
| 2026-02-19 | ₹0.96 | ₹0.97 | ₹0.94 | ₹0.94 | 1,339,287 |
| 2026-02-18 | ₹0.95 | ₹0.97 | ₹0.94 | ₹0.96 | 1,464,989 |
| 2026-02-17 | ₹0.96 | ₹0.97 | ₹0.95 | ₹0.95 | 1,615,797 |
| 2026-02-16 | ₹0.98 | ₹0.98 | ₹0.95 | ₹0.96 | 1,133,886 |
| 2026-02-13 | ₹0.99 | ₹0.99 | ₹0.96 | ₹0.97 | 1,177,086 |
| 2026-02-12 | ₹0.96 | ₹1.00 | ₹0.96 | ₹0.99 | 1,316,820 |
| 2026-02-11 | ₹0.97 | ₹0.99 | ₹0.96 | ₹0.97 | 1,325,977 |
| 2026-02-10 | ₹0.99 | ₹1.02 | ₹0.94 | ₹0.97 | 2,544,798 |
| 2026-02-09 | ₹0.97 | ₹1.00 | ₹0.95 | ₹0.98 | 2,284,468 |
| 2026-02-06 | ₹0.95 | ₹1.01 | ₹0.95 | ₹1.00 | 2,407,757 |
| 2026-02-05 | ₹0.95 | ₹0.96 | ₹0.94 | ₹0.96 | 1,423,227 |
| 2026-02-04 | ₹0.96 | ₹0.96 | ₹0.92 | ₹0.94 | 1,613,154 |
| 2026-02-03 | ₹0.99 | ₹1.03 | ₹0.91 | ₹0.94 | 5,685,150 |
| 2026-02-02 | ₹0.99 | ₹0.99 | ₹0.95 | ₹0.97 | 1,276,887 |
| 2026-02-01 | ₹0.98 | ₹0.99 | ₹0.90 | ₹0.98 | 3,432,595 |
| 2026-01-30 | ₹0.99 | ₹1.00 | ₹0.95 | ₹0.98 | 2,654,681 |
| 2026-01-29 | ₹1.00 | ₹1.01 | ₹0.98 | ₹0.99 | 1,277,100 |
| 2026-01-28 | ₹1.02 | ₹1.02 | ₹0.97 | ₹1.00 | 2,481,867 |
| 2026-01-27 | ₹1.01 | ₹1.04 | ₹0.98 | ₹0.99 | 2,338,906 |
| 2026-01-23 | ₹1.04 | ₹1.05 | ₹1.00 | ₹1.02 | 1,594,929 |
| 2026-01-22 | ₹1.03 | ₹1.05 | ₹1.01 | ₹1.03 | 2,676,543 |
| 2026-01-21 | ₹1.01 | ₹1.03 | ₹0.97 | ₹1.02 | 2,931,916 |
| 2026-01-20 | ₹1.04 | ₹1.06 | ₹1.00 | ₹1.01 | 4,333,591 |
| 2026-01-19 | ₹1.00 | ₹1.06 | ₹0.94 | ₹1.03 | 8,898,612 |
| 2026-01-16 | ₹1.04 | ₹1.13 | ₹1.00 | ₹1.01 | 34,346,490 |
| 2026-01-14 | ₹1.11 | ₹1.36 | ₹1.11 | ₹1.11 | 28,759,137 |
| 2026-01-13 | ₹1.38 | ₹1.58 | ₹1.38 | ₹1.38 | 8,118,278 |
| 2026-01-12 | ₹1.82 | ₹1.84 | ₹1.70 | ₹1.72 | 1,591,584 |
| 2026-01-09 | ₹1.87 | ₹1.95 | ₹1.85 | ₹1.87 | 652,724 |
| 2026-01-08 | ₹2.00 | ₹2.05 | ₹1.93 | ₹1.97 | 1,772,105 |
| 2026-01-07 | ₹1.92 | ₹2.08 | ₹1.91 | ₹2.01 | 2,221,409 |
| 2026-01-06 | ₹1.84 | ₹1.92 | ₹1.75 | ₹1.88 | 2,579,480 |
| 2026-01-05 | ₹1.97 | ₹1.97 | ₹1.79 | ₹1.80 | 2,378,124 |
| 2026-01-02 | ₹1.82 | ₹1.99 | ₹1.82 | ₹1.88 | 1,944,375 |
| 2026-01-01 | ₹1.80 | ₹1.84 | ₹1.70 | ₹1.78 | 737,563 |
Tilak Ventures Share Price Performance Analysis (Jul 2010 - Sep 2026)
TILAK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.21%
₹1.78 → ₹1.26
Year to Date
Price Volatility
18.48%
Medium Volatility
Year to Date
Average Daily Volume
1,829,140
Year to Date Average
BSE Exchange
Tilak Ventures Share Price History – Frequently Asked Questions
Common questions about TILAK historical data and records. Review TILAK P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tilak Ventures (TILAK)?
The all-time high share price of Tilak Ventures was ₹191.19 recorded on December 08, 2014 on the BSE exchange.
What is the all-time low share price of Tilak Ventures (TILAK)?
The all-time low share price of Tilak Ventures was ₹0.17 recorded on September 09, 2019 on the BSE exchange.
How can I download TILAK historical share price data?
You can download Tilak Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TILAK shares?
The highest trading volume day for Tilak Ventures was 34,346,490 shares traded on January 16, 2026 on the BSE exchange, with share price at ₹1.01.