TAKE Solutions Limited (TAKE.NS) NSE

Currency In INR

TAKE.NS Historical Return

If you invested ₹1000 in TAKE Solutions Limited (TAKE.NS) 10 years ago, it would be worth ₹124.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹340.27, while ₹1000 invested 1 year ago would be worth ₹2,219.69. This corresponds to total returns of -87.57%, -65.97%, 121.97%, respectively, with annualized returns of -18.81%, -19.38%, 121.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TAKE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.96	21.42	21.42	21.58	20.22	724,489
July 30, 2026	21.2	20.57	20.57	21.2	19.82	813,788
July 29, 2026	21.14	20.75	20.75	21.14	20.19	732,306
July 28, 2026	20.8	20.63	20.63	20.9	20.1	969,429
July 27, 2026	20.84	20.84	20.84	21.2	20.45	250,596
July 24, 2026	21	20.79	20.79	21	20.56	164,552
July 23, 2026	21	20.77	20.77	21	20.65	249,298
July 22, 2026	20.7	20.64	20.64	21.15	20.3	1.67M
July 21, 2026	20.45	20.31	20.31	20.92	19.92	551,921
July 20, 2026	19.24	19.98	19.98	20	18.57	1.2M
July 17, 2026	20.04	19.05	19.05	20.05	19.05	175,233
July 16, 2026	20.21	20.05	20.05	21.39	19.8	205,426
July 15, 2026	21.19	20.74	20.74	21.19	20.42	388,177
July 14, 2026	22.4	21.49	21.49	22.9	21.28	310,371
July 13, 2026	22.7	22.4	22.4	23.67	22.35	99,985
July 10, 2026	22.43	22.66	22.66	23	22.43	231,900
July 09, 2026	23.61	23.61	23.61	23.61	23.61	156,674
July 08, 2026	25.69	24.85	24.85	25.85	24.5	183,097
July 07, 2026	23.75	24.78	24.78	24.9	23.75	215,228
July 06, 2026	23.89	23.72	23.72	25.16	22.78	443,678
July 03, 2026	22.26	23.97	23.97	23.97	22.26	351,639
July 02, 2026	22.83	22.83	22.83	22.83	22.83	150,847
July 01, 2026	24.03	24.03	24.03	24.03	24.03	87,616
June 30, 2026	26	25.29	25.29	26.3	25.29	119,260
June 29, 2026	28.47	26.62	26.62	28.47	26.62	233,965
June 25, 2026	29.3	28.02	28.02	29.3	27.68	262,072
June 24, 2026	29.67	29.05	29.05	29.8	28.57	230,636
June 23, 2026	30	29.67	29.67	30	29.11	202,485
June 22, 2026	29.9	29.88	29.88	30.45	28.9	377,286
June 19, 2026	29.8	30.03	30.03	30.48	29.15	110,103
June 18, 2026	29.98	29.76	29.76	30.29	28.36	269,028
June 17, 2026	30	29.66	29.66	30	29	154,017
June 16, 2026	30.2	29.6	29.6	30.2	29.06	96,159
June 15, 2026	29.76	29.53	29.53	30.75	29	156,545
June 12, 2026	29.97	29.67	29.67	30.67	29.34	355,676
June 11, 2026	29.5	29.58	29.58	29.9	28.8	140,176
June 10, 2026	30	29.57	29.57	30	28.13	324,301
June 09, 2026	29.7	29.59	29.59	30.4	29.01	83,082
June 08, 2026	29.92	29.46	29.46	29.92	29	134,485
June 05, 2026	29.85	29.57	29.57	30	28.81	200,926
June 04, 2026	30.02	29.67	29.67	31.52	28.78	329,529
June 03, 2026	30.86	30.02	30.02	30.86	29.27	398,281
June 02, 2026	30.65	30.62	30.62	31	29.25	357,766
June 01, 2026	30.8	30.65	30.65	31.85	29.56	163,893
May 29, 2026	31.5	30.8	30.8	31.8	29.55	596,041
May 27, 2026	30.78	30.93	30.93	31.5	30.58	344,219
May 26, 2026	30	30.77	30.77	30.9	29.75	224,384
May 25, 2026	30	29.63	29.63	30.59	29.24	444,577
May 22, 2026	27.89	29.2	29.2	29.54	27.01	935,374
May 21, 2026	28.14	28.14	28.14	28.14	28.14	233,952
May 20, 2026	26.8	26.8	26.8	26.8	26.8	608,231
May 19, 2026	23.45	25.53	25.53	25.53	23.15	484,283
May 18, 2026	24.32	24.32	24.32	25.5	24.32	267,990
May 15, 2026	25.6	25.6	25.6	25.6	25.6	43,213
May 14, 2026	26.94	26.94	26.94	26.94	26.94	34,809
May 13, 2026	28.35	28.35	28.35	28.35	28.35	174,137
May 12, 2026	29.84	29.84	29.84	32.98	29.84	1.57M
May 11, 2026	31.41	31.41	31.41	31.41	31.41	75,985
May 08, 2026	33.06	33.06	33.06	33.06	33.06	64,677
May 07, 2026	34.79	34.79	34.79	34.79	34.79	49,321