Tilak Ventures share price history

BSE: 503663FinanceSmall Cap

Tilak Ventures Limited · Face value ₹1 · Listed Jan 1982

₹1.26₹0.02 (1.61%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹1.24.

29 Oct: open ₹1.27, high ₹1.27, low ₹1.23

52-week range of traded prices to 29 Oct 2026

₹0.79Low, 4 Mar 2026₹3.19High, 13 Nov 2025

Market cap: ₹168 Cr2,640th largest listed
P/E: 14.37
P/B: 0.73
Dividend yield: Nonein the last 12 months
ROE: 6.3%
ROCE: 4.2%
Debt to equity: 0.00
Volume, BSE: 11,42,094

Tilak Ventures share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Tilak Ventures' share price is on record from 29 Jul 2010, when it closed at ₹2.21, to 29 Oct 2026. Its highest close was ₹362.00 on 30 Oct 2014 and its lowest ₹0.38 on 25 Sep 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.26	−30.4%	2.01	0.83	1.80	2.08	0.79	35,39,48,676
2025	1.81	−48.7%	3.61	1.62	3.53	3.87	1.56	14,69,28,950
2024	3.53	−22.8%	9.43	2.79	4.57	9.48	2.67	26,55,23,128
2023	4.57	+7.0%	6.67	3.15	4.40	7.00	2.93	13,06,59,835
2022	4.27	−81.3%	31.95	3.84	23.95	33.50	3.73	9,84,92,774
2021	22.85	+730.9%	54.35	1.80	2.80	54.35	1.71	4,88,09,382
2020	2.75	+298.6%	4.86	0.69	0.69	4.95	0.69	12,07,884
2019	0.69	−72.5%	2.47	0.38	2.39	2.59	0.38	10,07,108
2018	2.51	+48.5%	2.52	1.76	1.68	2.64	1.61	50,742
2016	1.69	−66.5%	5.20	1.69	5.30	5.46	1.69	25,96,776
2015	5.05	−97.6%	168.70	4.61	209.50	225.00	4.61	1,22,74,056
2014	210.85	−27.5%	362.00	210.85	291.00	396.00	210.85	1,29,71,042
2013	291.00	+216.6%	291.00	63.45	91.00	291.00	62.20	49,12,162
2012	91.90	+87.7%	93.25	9.71	49.25	95.10	9.71	1,48,02,494
2011	48.95	+918.7%	49.05	4.90	4.90	49.45	4.90	1,58,08,078
2010	4.81	–	4.81	2.21	2.21	4.81	2.21	28,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 17 Sep 2018. 2010 is from its first session, 29 Jul 2010. The change in 2018 is on the close at the end of 2016, the last year before it with a trade. The 2016 close is its last trade, on 30 Mar 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.26	0.0%	1.26	1.40	1.19	2,32,20,994
Sep 2026	1.26	−3.1%	1.31	1.35	1.09	1,79,70,911
Aug 2026	1.30	+18.2%	1.10	1.42	1.09	2,03,04,358
Jul 2026	1.10	−9.8%	1.23	1.26	1.07	99,28,394
Jun 2026	1.22	+2.5%	1.20	1.27	1.11	1,82,01,948
May 2026	1.19	+12.3%	1.08	1.24	1.02	2,58,66,924
Apr 2026	1.06	+27.7%	0.83	1.23	0.83	4,60,61,129
Mar 2026	0.83	−8.8%	0.90	0.96	0.79	3,85,11,198
Feb 2026	0.91	−7.1%	0.98	1.03	0.90	3,95,93,406
Jan 2026	0.98	−45.9%	1.80	2.08	0.94	11,42,89,414
Dec 2025	1.81	−39.5%	3.01	3.15	1.56	3,31,84,229
Nov 2025	2.99	−3.2%	3.08	3.19	2.92	55,68,604
Oct 2025	3.09	−12.7%	3.57	3.67	2.92	95,08,578
Sep 2025	3.54	+12.7%	3.17	3.87	3.05	1,87,57,175
Aug 2025	3.14	+1.0%	3.17	3.49	2.70	76,96,081
Jul 2025	3.11	−2.8%	3.22	3.35	2.99	85,21,418
Jun 2025	3.20	−0.9%	3.28	3.49	2.90	1,07,04,152
May 2025	3.23	+7.0%	3.01	3.60	2.38	1,14,92,184
Apr 2025	3.02	+7.1%	2.90	3.48	2.53	90,33,927
Mar 2025	2.82	−2.4%	2.80	3.16	2.62	93,83,960
Feb 2025	2.89	−6.5%	3.15	3.39	2.71	98,28,048
Jan 2025	3.09	−12.5%	3.53	3.61	2.95	1,32,50,594
Dec 2024	3.53	+6.3%	3.39	4.02	3.26	1,41,06,274
Nov 2024	3.32	+12.5%	2.81	3.47	2.67	4,25,52,642
Oct 2024	2.95	−38.5%	4.85	4.90	2.95	2,25,34,722
Sep 2024	4.80	−10.9%	5.22	6.30	4.20	3,48,07,157
Aug 2024	5.39	+0.2%	5.38	6.10	4.37	1,17,49,213
Jul 2024	5.38	+0.4%	5.48	6.27	4.88	1,48,16,173
Jun 2024	5.36	−6.9%	6.10	6.33	5.02	1,10,18,613
May 2024	5.76	+11.8%	5.06	6.39	4.54	1,13,45,471
Apr 2024	5.15	+0.8%	5.10	6.39	5.10	47,07,335
Mar 2024	5.11	−22.5%	6.27	7.48	4.96	1,36,79,863
Feb 2024	6.59	+28.2%	5.17	9.48	5.10	6,07,24,568
Jan 2024	5.14	+12.5%	4.57	5.98	4.51	2,34,81,097
Dec 2023	4.57	+11.5%	4.17	5.10	3.95	1,31,09,645
Nov 2023	4.10	−8.9%	4.50	4.55	4.03	61,49,421
Oct 2023	4.50	−10.0%	5.10	5.19	4.04	63,06,065
Sep 2023	5.00	+1.6%	5.10	5.20	4.30	1,75,34,034
Aug 2023	4.92	+45.1%	3.39	7.00	3.25	5,56,34,067
Jul 2023	3.39	−5.8%	3.53	3.70	3.20	49,95,146
Jun 2023	3.60	+3.7%	3.41	4.15	3.40	64,11,380
May 2023	3.47	−6.0%	3.72	3.94	3.21	32,63,402
Apr 2023	3.69	+16.8%	3.30	4.40	3.15	28,48,294
Mar 2023	3.16	−5.7%	3.40	4.37	3.00	48,56,488
Feb 2023	3.35	−13.0%	3.85	4.10	2.93	44,09,310
Jan 2023	3.85	−9.8%	4.40	4.40	3.74	51,42,583
Dec 2022	4.27	−4.9%	4.68	4.68	3.76	47,64,510
Nov 2022	4.49	+3.2%	4.40	4.69	3.73	74,92,001
Oct 2022	4.35	−6.3%	4.41	5.34	4.12	1,48,74,916
Sep 2022	4.64	−44.4%	8.21	8.76	4.64	2,09,04,819
Aug 2022	8.35	−11.9%	9.21	9.80	7.79	34,77,698
Jul 2022	9.48	−0.2%	9.03	10.39	9.03	21,02,697
Jun 2022	9.50	−5.7%	10.07	10.99	7.17	20,67,984
May 2022	10.07	−15.0%	11.85	12.50	9.47	27,52,314
Apr 2022	11.85	−6.5%	12.70	15.39	11.75	48,11,194
Mar 2022	12.68	−10.1%	13.40	15.59	11.66	55,06,097
Feb 2022	14.10	−33.2%	20.05	20.65	11.60	95,51,684
Jan 2022	21.10	−7.7%	23.95	33.50	20.95	2,01,86,860
Dec 2021	22.85	−49.0%	46.80	54.35	20.75	1,54,22,798
Nov 2021	44.80	+75.5%	24.25	44.80	19.85	1,81,76,761
Oct 2021	25.52	+137.8%	11.26	28.20	11.26	37,18,662
Sep 2021	10.73	+138.4%	4.72	10.73	4.71	53,53,284
Aug 2021	4.50	+48.5%	3.16	4.50	2.90	6,95,660
Jul 2021	3.03	−1.6%	3.05	3.55	2.82	8,20,173
Jun 2021	3.08	−1.0%	3.20	4.09	3.08	4,36,862
May 2021	3.11	+8.0%	2.88	3.11	1.94	5,42,576
Apr 2021	2.88	−0.7%	3.03	3.10	2.48	2,31,294
Mar 2021	2.90	+16.5%	2.61	3.15	2.47	26,03,240
Feb 2021	2.49	+10.2%	2.22	2.49	1.71	2,53,401
Jan 2021	2.26	−17.8%	2.80	2.85	2.26	5,54,671
Dec 2020	2.75	−32.9%	4.02	4.02	2.74	85,650
Nov 2020	4.10	+38.5%	3.09	4.95	2.82	1,63,420
Oct 2020	2.96	+67.2%	1.77	2.99	1.71	96,258
Sep 2020	1.77	−6.8%	1.99	1.99	1.40	25,641
Aug 2020	1.90	−6.4%	2.00	2.10	1.90	27,813
Jun 2020	2.03	+4.1%	1.95	2.04	1.94	6,56,989
May 2020	1.95	0.0%	2.04	2.04	1.95	6,000
Apr 2020	1.95	+62.5%	1.18	1.95	1.13	64,304
Mar 2020	1.20	−3.2%	1.24	1.24	1.20	1,850
Feb 2020	1.24	−6.1%	1.34	1.36	1.24	22,540
Jan 2020	1.32	+91.3%	0.69	1.34	0.69	57,419
Dec 2019	0.69	+27.8%	0.54	0.72	0.54	21,958
Nov 2019	0.54	+35.0%	0.41	0.54	0.41	97,264
Oct 2019	0.40	+5.3%	0.38	0.40	0.38	5,522
Sep 2019	0.38	−15.6%	0.45	0.45	0.38	22,199
Aug 2019	0.45	−15.1%	0.51	0.51	0.45	9,550
Jul 2019	0.53	−5.4%	0.54	0.56	0.53	23,054
Jun 2019	0.56	0.0%	0.56	0.61	0.54	3,45,993
May 2019	0.56	−13.8%	0.64	0.65	0.56	81,747
Apr 2019	0.65	−7.1%	0.69	0.69	0.64	57,660
Mar 2019	0.70	−43.5%	1.18	1.24	0.70	76,765
Feb 2019	1.24	−36.1%	2.00	2.00	1.24	9,974
Jan 2019	1.94	−22.7%	2.39	2.59	1.81	2,55,422
Dec 2018	2.51	+8.7%	2.29	2.64	2.28	20,214
Nov 2018	2.31	+10.0%	2.20	2.42	2.20	6,250
Oct 2018	2.10	+14.1%	1.93	2.10	1.90	10,837
Sep 2018	1.84	+8.9%	1.68	1.84	1.61	13,441
Mar 2016	1.69	−33.5%	2.42	2.87	1.69	11,29,220
Feb 2016	2.54	−38.0%	4.00	4.15	2.47	2,47,242
Jan 2016	4.10	−18.8%	5.30	5.46	3.54	12,20,314
Dec 2015	5.05	+4.3%	4.84	7.23	4.84	19,16,567
Nov 2015	4.84	−26.4%	6.58	6.58	4.61	1,27,659
Oct 2015	6.58	−3.5%	6.50	7.50	5.73	3,83,356
Sep 2015	6.82	−25.1%	8.93	11.48	6.35	9,51,192
Aug 2015	9.11	+9.9%	8.13	10.04	7.82	17,23,423
Jul 2015	8.29	−35.2%	12.54	12.54	8.29	9,520
Jun 2015	12.79	−38.5%	19.80	19.80	12.79	14,748
May 2015	20.80	−53.8%	45.00	47.30	20.80	4,40,319
Apr 2015	45.00	−8.0%	46.50	57.00	42.00	3,53,398
Mar 2015	48.90	−14.1%	57.95	62.60	48.90	22,26,789
Feb 2015	56.90	−6.3%	59.50	60.80	53.90	16,69,099
Jan 2015	60.70	−71.2%	209.50	225.00	60.70	24,57,986
Dec 2014	210.85	−33.1%	315.00	396.00	210.85	10,38,363
Nov 2014	315.00	+1.9%	309.00	362.50	275.00	21,84,423
Oct 2014	309.20	+0.8%	305.00	362.00	245.05	3,72,976
Sep 2014	306.60	+2.2%	300.00	333.20	274.50	13,06,258
Aug 2014	300.00	−4.5%	298.30	319.00	288.80	3,70,001
Jul 2014	314.00	+6.4%	280.45	314.80	279.30	3,78,408
Jun 2014	295.20	+0.1%	294.50	302.00	216.90	6,33,891
May 2014	295.00	+1.7%	290.00	306.00	281.00	4,99,802
Apr 2014	290.00	+20.7%	249.50	298.00	249.50	3,37,117
Mar 2014	240.30	−16.3%	286.90	310.95	217.50	15,16,545
Feb 2014	287.20	+1.1%	285.95	288.00	271.00	18,97,547
Jan 2014	284.15	−2.4%	291.00	294.00	269.60	24,35,711
Dec 2013	291.00	+11.9%	270.00	291.00	260.90	13,03,637
Nov 2013	260.00	+14.0%	225.00	260.00	225.00	8,76,245
Oct 2013	228.00	+17.5%	194.00	240.00	194.00	5,81,946
Sep 2013	194.00	+21.5%	153.00	200.00	142.55	2,88,992
Aug 2013	159.65	+9.3%	150.00	162.00	139.95	6,00,922
Jul 2013	146.00	+32.8%	112.05	151.50	112.05	1,32,264
Jun 2013	109.95	+10.6%	101.00	121.00	95.55	96,549
May 2013	99.40	+47.9%	68.50	100.30	68.50	32,290
Apr 2013	67.20	−24.4%	87.10	87.10	62.20	52,492
Mar 2013	88.85	−52.6%	184.90	190.00	88.85	2,51,133
Feb 2013	187.40	+47.6%	121.10	191.25	116.00	3,71,317
Jan 2013	127.00	+38.2%	91.00	137.00	91.00	3,24,375
Dec 2012	91.90	+24.5%	75.25	95.10	75.25	4,08,679
Nov 2012	73.80	+43.4%	52.45	73.80	52.45	12,44,554
Oct 2012	51.45	+42.9%	35.50	51.45	35.50	2,62,520
Sep 2012	36.00	+108.1%	18.15	36.00	18.15	18,65,801
Aug 2012	17.30	+69.8%	10.69	17.30	10.67	3,30,835
Jul 2012	10.19	−23.4%	13.04	13.04	9.71	6,79,709
Jun 2012	13.30	−19.9%	16.30	16.30	13.30	3,86,260
May 2012	16.60	−48.1%	30.45	35.10	16.60	5,85,795
Apr 2012	32.00	−4.6%	33.50	36.55	29.85	9,35,968
Mar 2012	33.55	−7.2%	34.35	43.55	29.50	24,37,371
Feb 2012	36.15	−29.1%	50.00	50.00	36.15	17,90,134
Jan 2012	51.00	+4.2%	49.25	52.10	47.10	38,74,868
Dec 2011	48.95	+16.3%	42.10	49.45	40.70	33,95,994
Nov 2011	42.10	−2.1%	42.40	43.75	41.50	27,74,177
Oct 2011	43.00	+11.0%	39.50	45.25	38.55	29,95,863
Sep 2011	38.75	+30.0%	30.00	38.95	29.95	45,07,054
Aug 2011	29.80	−5.0%	31.00	31.50	29.70	13,23,260
Jul 2011	31.36	+4.2%	29.49	32.20	28.33	5,50,770
Jun 2011	30.09	+13.5%	27.00	32.64	27.00	42,400
May 2011	26.52	+25.0%	21.63	26.52	21.62	34,060
Apr 2011	21.21	+42.4%	15.19	21.21	15.19	1,28,500
Mar 2011	14.89	+53.9%	9.87	14.89	9.87	16,500
Feb 2011	9.68	+44.8%	6.81	9.68	6.81	9,500
Jan 2011	6.68	+39.0%	4.90	6.68	4.90	30,000
Dec 2010	4.81	+46.7%	3.34	4.81	3.34	14,000
Nov 2010	3.28	+45.9%	2.29	3.28	2.29	13,500
Oct 2010	2.25	+1.8%	2.25	2.25	2.25	500
Jul 2010	2.21	–	2.21	2.21	2.21	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	1.27	1.27	1.23	1.26	1.25	11,42,094
28 Oct 2026	1.27	1.28	1.23	1.24	1.25	8,20,623
27 Oct 2026	1.28	1.28	1.23	1.25	1.26	8,67,168
26 Oct 2026	1.28	1.29	1.25	1.27	1.27	6,37,835
23 Oct 2026	1.32	1.32	1.22	1.27	1.27	12,24,260
22 Oct 2026	1.32	1.34	1.27	1.30	1.31	13,57,246
21 Oct 2026	1.34	1.40	1.30	1.31	1.34	18,66,109
19 Oct 2026	1.37	1.37	1.30	1.31	1.33	13,02,423
16 Oct 2026	1.31	1.31	1.27	1.30	1.29	7,71,348
15 Oct 2026	1.29	1.32	1.26	1.29	1.28	6,56,704
14 Oct 2026	1.34	1.35	1.28	1.30	1.31	9,31,380
13 Oct 2026	1.37	1.38	1.31	1.34	1.34	8,93,839
12 Oct 2026	1.37	1.38	1.29	1.37	1.36	20,13,972
9 Oct 2026	1.29	1.35	1.28	1.33	1.32	14,61,722
8 Oct 2026	1.23	1.35	1.22	1.27	1.30	31,16,942
7 Oct 2026	1.25	1.25	1.19	1.21	1.21	15,52,630
6 Oct 2026	1.26	1.26	1.21	1.24	1.23	11,15,763
5 Oct 2026	1.28	1.28	1.24	1.26	1.26	6,96,589
1 Oct 2026	1.26	1.29	1.24	1.26	1.27	7,92,347
30 Sep 2026	1.28	1.28	1.26	1.26	1.27	5,07,975
29 Sep 2026	1.27	1.29	1.25	1.26	1.27	7,86,311
28 Sep 2026	1.25	1.29	1.21	1.26	1.25	10,86,417

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tilak Ventures bonus and split history

Ex-date	Event	Price factor	What happened
15 Dec 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 Dec 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 15 Dec 2025), and its terms do not account for the move. Not adjusted for.
13 Sep 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 Feb 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 Feb 2022	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 17 Feb 2022), and its terms do not account for the move. Not adjusted for.
13 Sep 2011	Split	0.1000	Each share became 10.
10 May 2010	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.