TAKE Solutions Limited (TAKE.NS) NSE

39.02

+0.09(+0.23%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202538.9539.0239.0239.9938.952.23M
December 23, 202537.138.9338.9338.9437.15.2M
December 22, 202536.0537.0937.0937.135.54.09M
December 19, 202535.335.3435.3435.4135.2940,052
December 18, 202535.3135.1535.1535.4352.52M
December 17, 202534.9935.1235.1235.2534.951.55M
December 16, 202534.9934.9634.9634.9934.85955,049
December 15, 202534.7734.8534.853534.611.59M
December 12, 202534.534.634.63534.252.45M
December 11, 202533.9534.4434.4434.6533.951.17M
December 10, 202534.3933.9833.9834.3933.8746,585
December 09, 202533.7133.6933.6933.9933.651.46M
December 08, 202533.833.6133.6134.333.521.05M
December 05, 202533.533.5233.5234.533.5872,264
December 04, 202533.3633.4733.473433.151.54M
December 03, 202532.733.2933.2933.9732.551.65M
December 02, 202532.833.1333.1334.1432.553.72M
December 01, 202531.4932.5232.5232.5330.993.39M
November 28, 202530.9930.9930.993130.952.64M
November 27, 20253130.9230.9231.930.91.74M
November 26, 202530.9530.8830.8832.130.75.24M
November 25, 202530.9930.6730.6731.330.45887,667
November 24, 202530.2530.2930.2930.930.251.6M
November 21, 202530.230.0830.0830.7529.951.93M
November 19, 202529.6529.5129.5130.7729.52.11M
November 18, 20252929.3729.3730.53294.71M
November 17, 202528.929.0829.0830.2628.98.08M
November 14, 202528.8328.8228.8228.8328.8210.03M
November 13, 202527.4627.4627.4627.4627.46357,421
November 12, 202526.1626.1626.1626.1626.16488,115
November 11, 202524.9224.9224.9224.9224.92616,212
November 10, 20252223.7423.7423.7422330,870
November 07, 202522.522.6122.6123.4922.05325,267
November 06, 202523.6923.223.225.0522.67860,066
November 04, 20252323.8723.8723.8722.89787,998
November 03, 202521.422.7422.7422.7421.1553,548
October 31, 202521.2421.6621.6622.621.241.2M
October 30, 202522.3622.3622.3623.2422.36872,135
October 29, 202521.3723.5423.5423.6221.373.18M
October 28, 202522.522.522.522.522.5117,879
October 27, 202524.9423.6923.6924.9423.691.16M
October 24, 202524.9524.9424.9424.9522.584.21M
October 23, 202523.7723.7723.7723.7723.77569,273
October 21, 202522.6422.6422.6422.6421.571.55M
October 20, 202521.5721.5721.5721.5721.57244,195
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved