TAKE Solutions Limited - TAKE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.36	33.47	33.47	34	33.15	1.54M
December 03, 2025	32.7	33.29	33.29	33.97	32.55	1.65M
December 02, 2025	32.8	33.13	33.13	34.14	32.55	3.72M
December 01, 2025	31.49	32.52	32.52	32.53	30.99	3.39M
November 28, 2025	30.99	30.99	30.99	31	30.95	2.64M
November 27, 2025	31	30.92	30.92	31.9	30.9	1.74M
November 26, 2025	30.95	30.88	30.88	32.1	30.7	5.24M
November 25, 2025	30.99	30.67	30.67	31.3	30.45	887,667
November 24, 2025	30.25	30.29	30.29	30.9	30.25	1.6M
November 21, 2025	30.2	30.08	30.08	30.75	29.95	1.93M
November 19, 2025	29.65	29.51	29.51	30.77	29.5	2.11M
November 18, 2025	29	29.37	29.37	30.53	29	4.71M
November 17, 2025	28.9	29.08	29.08	30.26	28.9	8.08M
November 14, 2025	28.83	28.82	28.82	28.83	28.82	10.03M
November 13, 2025	27.46	27.46	27.46	27.46	27.46	357,421
November 12, 2025	26.16	26.16	26.16	26.16	26.16	488,115
November 11, 2025	24.92	24.92	24.92	24.92	24.92	616,212
November 10, 2025	22	23.74	23.74	23.74	22	330,870
November 07, 2025	22.5	22.61	22.61	23.49	22.05	325,267
November 06, 2025	23.69	23.2	23.2	25.05	22.67	860,066
November 04, 2025	23	23.87	23.87	23.87	22.89	787,998
November 03, 2025	21.4	22.74	22.74	22.74	21.1	553,548
October 31, 2025	21.24	21.66	21.66	22.6	21.24	1.2M
October 30, 2025	22.36	22.36	22.36	23.24	22.36	872,135
October 29, 2025	21.37	23.54	23.54	23.62	21.37	3.18M
October 28, 2025	22.5	22.5	22.5	22.5	22.5	117,879
October 27, 2025	24.94	23.69	23.69	24.94	23.69	1.16M
October 24, 2025	24.95	24.94	24.94	24.95	22.58	4.21M
October 23, 2025	23.77	23.77	23.77	23.77	23.77	569,273
October 21, 2025	22.64	22.64	22.64	22.64	21.57	1.55M
October 20, 2025	21.57	21.57	21.57	21.57	21.57	244,195
October 17, 2025	20.55	20.55	20.55	20.55	20.55	379,613
October 16, 2025	19.58	19.58	19.58	19.58	19.58	336,882
October 15, 2025	18.65	18.65	18.65	18.65	18.65	752,715
October 14, 2025	17.77	17.77	17.77	17.77	16.08	5.31M
October 13, 2025	16.93	16.93	16.93	16.93	16.93	264,437
October 10, 2025	16.13	16.13	16.13	16.13	16.13	156,614
October 09, 2025	15.37	15.37	15.37	15.37	15.37	136,260
October 08, 2025	14.64	14.64	14.64	14.64	14.64	156,182
October 07, 2025	13.95	13.95	13.95	13.95	13.95	98,344
October 06, 2025	13.29	13.29	13.29	13.29	13.29	87,262
October 03, 2025	12.66	12.66	12.66	12.66	12.66	104,965
October 01, 2025	12.06	12.06	12.06	12.06	12.06	163,966
September 30, 2025	11.42	11.49	11.49	11.49	11.05	271,025
September 29, 2025	10.64	10.95	10.95	10.95	10.63	122,291
September 26, 2025	10.8	10.43	10.43	10.8	10.15	119,602
September 25, 2025	10.59	10.64	10.64	10.8	10.11	79,905
September 24, 2025	10.42	10.54	10.54	10.88	10.14	124,321
September 23, 2025	10.3	10.37	10.37	10.86	10.12	57,228
September 22, 2025	10.6	10.5	10.5	10.98	10.42	109,664
September 19, 2025	10.36	10.6	10.6	10.8	10.1	62,272
September 18, 2025	10.67	10.36	10.36	10.9	10.09	84,162
September 17, 2025	10.8	10.63	10.63	10.9	10.53	51,352
September 16, 2025	10.67	10.66	10.66	11.07	10.6	71,532
September 15, 2025	11.07	10.67	10.67	11.07	10.6	76,350
September 12, 2025	11.14	10.91	10.91	11.15	10.83	30,420
September 11, 2025	10.79	10.9	10.9	11.05	10.7	66,268
September 10, 2025	10.64	10.79	10.79	11.18	10.58	59,354
September 09, 2025	11.42	10.66	10.66	11.69	10.64	120,656
September 08, 2025	10.88	11.2	11.2	11.42	10.41	148,705

TAKE Solutions Limited (TAKE.NS) NSE