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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.35	47.22	47.22	47.5	46.77	806,454
February 19, 2026	48	47.27	47.27	48	46.4	603,376
February 18, 2026	47.8	47.26	47.26	48.47	46.46	592,428
February 17, 2026	45.55	47.49	47.49	48	44.35	1.31M
February 16, 2026	49	46.68	46.68	49	46.41	2.48M
February 13, 2026	49	48.85	48.85	49.94	48.3	1.03M
February 12, 2026	47.3	48.54	48.54	49	46.11	2.43M
February 11, 2026	46.95	47.14	47.14	48.18	46.55	1.45M
February 10, 2026	44.95	46.81	46.81	46.93	44.85	1.71M
February 09, 2026	43.5	44.83	44.83	44.95	43.4	1.39M
February 06, 2026	42.59	43.27	43.27	43.66	41.7	903,769
February 05, 2026	42.05	41.65	41.65	42.49	41.1	219,716
February 04, 2026	42.54	42.05	42.05	42.7	40.65	698,525
February 03, 2026	42.9	42.54	42.54	43.2	40.65	829,506
February 02, 2026	42.75	42.68	42.68	43	42.01	1.14M
February 01, 2026	42	42.68	42.68	42.85	41.59	478,286
January 30, 2026	40.5	41.54	41.54	42.25	40.5	1.49M
January 29, 2026	38.5	40.36	40.36	40.37	38.46	1.39M
January 28, 2026	37	38.45	38.45	38.46	34.8	2.63M
January 27, 2026	38.24	36.63	36.63	38.24	36.33	1.38M
January 23, 2026	39.72	38.24	38.24	40.5	37.74	716,084
January 22, 2026	38.06	39.72	39.72	40	38	518,907
January 21, 2026	40.06	39.19	39.19	40.99	38.51	2.24M
January 20, 2026	43.5	40.53	40.53	43.5	40.14	881,957
January 19, 2026	41.97	42.25	42.25	42.5	40.28	1.48M
January 16, 2026	42.2	41.41	41.41	43	41.08	1.7M
January 14, 2026	44.25	42.99	42.99	44.69	42	1.3M
January 13, 2026	44.2	43.73	43.73	44.2	42.6	843,371
January 12, 2026	42.7	43.46	43.46	43.75	42.7	1.22M
January 09, 2026	44.99	42.61	42.61	45	42.5	1.64M
January 08, 2026	42.78	44.19	44.19	44.5	42	1.36M
January 07, 2026	40.85	42.79	42.79	42.85	40.85	1.63M
January 06, 2026	41	40.72	40.72	41.2	40.67	393,764
January 05, 2026	40.05	40.6	40.6	41	38.49	3.67M
January 02, 2026	40.88	40.51	40.51	40.89	40	1.04M
January 01, 2026	40.48	40.34	40.34	41	39.85	675,680
December 31, 2025	39.64	39.94	39.94	41.2	39.25	1.72M
December 30, 2025	38.8	39.64	39.64	40.18	38.4	1.75M
December 29, 2025	38.15	38.31	38.31	38.98	38.15	1.04M
December 26, 2025	39.5	38.11	38.11	39.74	38	2.5M
December 24, 2025	38.95	39.02	39.02	39.99	38.95	2.23M
December 23, 2025	37.1	38.93	38.93	38.94	37.1	5.2M
December 22, 2025	36.05	37.09	37.09	37.1	35.5	4.09M
December 19, 2025	35.3	35.34	35.34	35.41	35.2	940,052
December 18, 2025	35.31	35.15	35.15	35.4	35	2.52M
December 17, 2025	34.99	35.12	35.12	35.25	34.95	1.55M
December 16, 2025	34.99	34.96	34.96	34.99	34.85	955,049
December 15, 2025	34.77	34.85	34.85	35	34.61	1.59M
December 12, 2025	34.5	34.6	34.6	35	34.25	2.45M
December 11, 2025	33.95	34.44	34.44	34.65	33.95	1.17M
December 10, 2025	34.39	33.98	33.98	34.39	33.8	746,585
December 09, 2025	33.71	33.69	33.69	33.99	33.65	1.46M
December 08, 2025	33.8	33.61	33.61	34.3	33.52	1.05M
December 05, 2025	33.5	33.52	33.52	34.5	33.5	872,264
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

TAKE Solutions Limited (TAKE.NS) NSE