TAKE Solutions Limited (TAKE.NS) NSE

Currency In INR

AD

TAKE.NS Historical Return

If you invested ₹1000 in TAKE Solutions Limited (TAKE.NS) 10 years ago, it would be worth ₹69.53 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹227.24, while ₹1000 invested 1 year ago would be worth ₹463.19. This corresponds to total returns of -93.05%, -77.28%, -53.68%, respectively, with annualized returns of -23.4%, -25.66%, -53.68%.

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

AD

TAKE.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 202611.311.511.511.9310.81647,174
October 21, 202611.611.3711.3711.811.37308,277
October 19, 202612.8511.9611.9612.9811.96482,128
October 16, 202612.1912.5812.5812.6311.51585,322
October 15, 202610.8912.0312.0312.0310.891.39M
October 14, 202611.8111.4611.4612.4511.461.18M
October 13, 202612.1112.0612.0612.3712.06277,927
October 12, 202613.1512.6912.6913.1512.69431,504
October 09, 202613.3513.3513.3513.3513.3579,070
October 08, 202612.7212.7212.7212.7212.72166,290
October 07, 202611.8912.1212.1212.1211.54269,087
October 06, 202611.8611.5511.5512.4911.51577,722
October 05, 202612.6512.0612.0612.912.021.02M
October 01, 202612.6512.6512.6512.6512.65139,867
September 30, 202613.3113.3113.3114.5913.31843,488
September 29, 202614.0114.0114.0114.0114.0153,556
September 28, 202614.7414.7414.7414.7414.7470,420
September 25, 202615.7115.5115.5115.7115.11144,389
September 24, 202615.9815.415.415.9815.15138,836
September 23, 202616.1115.8615.8616.3915.75271,857
September 22, 202616.615.8415.8416.615.75254,703
September 21, 202615.8916.4716.4716.7515.17387,896
September 18, 202616.1615.9615.9616.515.96236,867
September 17, 202617.0116.7916.7917.5916.79179,758
September 16, 202619.4117.6717.6719.4117.571.1M
September 15, 202618.4918.4918.4918.4918.4944,031
September 11, 202617.6117.6117.6117.6116.78317,126
September 10, 202616.7816.7816.7816.7816.7844,379
September 09, 202615.8415.9915.9915.9915.5796,799
September 08, 202615.2315.2315.2315.2314.79882,460
September 07, 202614.5114.5114.5114.5114.51225,946
September 04, 202612.5213.8213.8213.8212.52918,186
September 03, 202613.1713.1713.1713.1713.17191,985
September 02, 202613.8613.8613.8613.8613.86131,592
September 01, 202614.5814.5814.5814.5814.5848,706
August 31, 202615.3415.3415.3415.3415.3456,992
August 28, 202616.1416.1416.1416.1416.1460,299
August 27, 202616.9816.9816.9816.9816.9856,437
August 26, 202617.8717.8717.8717.8717.8782,918
August 25, 202619.0518.8118.8119.2918.81137,777
August 24, 202620.6819.7919.7920.6819.79433,267
August 21, 202622.1520.8320.8322.1820.75515,661
August 20, 202623.3721.8421.8423.3721.75689,149
August 19, 202623.4822.8922.8923.6922.711.21M
August 18, 202623.823.3123.3123.822.81.39M
August 17, 202624.0823.4323.4324.2423.11.25M
August 14, 202624.323.7623.7624.323.31.45M
August 13, 20262423.7123.7124.3923.511.61M
August 12, 202623.9423.5423.5424.2823.261.58M
August 11, 202623.2723.2523.2523.4522.221.33M
August 10, 202622.7922.9922.9923.522.331.17M
August 07, 202622.7822.6922.6922.7922.311.46M
August 06, 202622.7822.3922.3922.822.11.31M
August 05, 202622.9622.2122.2122.9721.911.26M
August 04, 202622.8722.3922.3922.8721.761.06M
August 03, 202621.9922.3622.3622.4521596,965
July 31, 202620.9621.4221.4221.5820.22724,489
July 30, 202621.220.5720.5721.219.82813,788
July 29, 202621.1420.7520.7521.1420.19732,306
July 28, 202620.820.6320.6320.920.1969,429
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved