TAKE Solutions Limited (TAKE.NS) NSE

20.55

+0.97(+4.95%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202520.5520.5520.5520.5520.55379,613
October 16, 202519.5819.5819.5819.5819.58336,882
October 15, 202518.6518.6518.6518.6518.65752,715
October 14, 202517.7717.7717.7717.7716.085.31M
October 13, 202516.9316.9316.9316.9316.93264,437
October 10, 202516.1316.1316.1316.1316.13156,614
October 09, 202515.3715.3715.3715.3715.37136,260
October 08, 202514.6414.6414.6414.6414.64156,182
October 07, 202513.9513.9513.9513.9513.9598,344
October 06, 202513.2913.2913.2913.2913.2987,262
October 03, 202512.6612.6612.6612.6612.66104,965
October 01, 202512.0612.0612.0612.0612.06163,966
September 30, 202511.4211.4911.4911.4911.05271,025
September 29, 202510.6410.9510.9510.9510.63122,291
September 26, 202510.810.4310.4310.810.15119,602
September 25, 202510.5910.6410.6410.810.1179,905
September 24, 202510.4210.5410.5410.8810.14124,321
September 23, 202510.310.3710.3710.8610.1257,228
September 22, 202510.610.510.510.9810.42109,664
September 19, 202510.3610.610.610.810.162,272
September 18, 202510.6710.3610.3610.910.0984,162
September 17, 202510.810.6310.6310.910.5351,352
September 16, 202510.6710.6610.6611.0710.671,532
September 15, 202511.0710.6710.6711.0710.676,350
September 12, 202511.1410.9110.9111.1510.8330,420
September 11, 202510.7910.910.911.0510.766,268
September 10, 202510.6410.7910.7911.1810.5859,354
September 09, 202511.4210.6610.6611.6910.64120,656
September 08, 202510.8811.211.211.4210.41148,705
September 05, 202510.8710.8810.8811.210.6746,964
September 04, 202511.210.8610.8611.210.8621,143
September 03, 202511.0511.0111.0111.0510.7575,629
September 02, 202510.610.710.710.9410.625,879
September 01, 202510.0310.5310.5310.5310.0340,297
August 29, 202510.410.0310.0310.49.962,942
August 28, 202511.1310.410.411.1310.334,440
August 26, 202510.9310.8410.8411.1510.4371,050
August 25, 202511.2510.9310.9311.2510.83123,274
August 22, 202511.911.411.41211509,807
August 21, 202511.5811.5811.5811.5811.58217,283
August 20, 202511.0311.0311.0311.0311.0363,075
August 19, 202510.5110.5110.5110.5110.5130,956
August 18, 20259.9910.0110.0110.019.8693,414
August 14, 20259.549.549.549.549.5432,301
August 13, 20259.369.369.369.369.3612,683
August 12, 20258.99.189.189.188.910,413
August 11, 20259999922,427
August 08, 20258.889998.8857,227
August 07, 20259.249.079.079.249.0726,607
August 06, 20259.459.269.269.459.2634,116
August 05, 20259.689.459.459.689.4523,757
August 04, 20259.699.659.659.699.6517,757
August 01, 20259.899.699.699.899.6928,527
July 31, 20259.99.899.899.959.8922,375
July 30, 202510.110.110.110.110.113,655
July 29, 202510.5310.3110.3110.5310.3115,115
July 28, 202510.9610.5310.5310.9610.5380,498
July 25, 202510.9710.7510.7510.9710.7568,378
July 24, 202510.7610.7610.7610.7610.7646,635
July 23, 202510.5510.5510.5510.5510.5552,239
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved