TAKE Solutions Limited (TAKE.NS) NSE

30.09

-0.53(-1.73%)

Updated at June 03 02:36PM

Currency In INR

TAKE.NS Historical Return

If you invested ₹1000 in TAKE Solutions Limited (TAKE.NS) 10 years ago, it would be worth ₹186.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹456.67, while ₹1000 invested 1 year ago would be worth ₹3,592.37. This corresponds to total returns of -81.35%, -54.33%, 259.24%, respectively, with annualized returns of -15.45%, -14.5%, 259.24%.

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
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
May 06, 2026	36.62	36.62	36.62	36.62	36.62	63,988
May 05, 2026	38.54	38.54	38.54	38.54	38.54	89,147
May 04, 2026	40.56	40.56	40.56	42.69	40.56	742,755
April 30, 2026	42.69	42.69	42.69	42.69	42.69	3,485
April 29, 2026	43.56	43.56	43.56	43.56	43.56	8,860
April 28, 2026	44.44	44.44	44.44	44.44	44.44	10,973
April 27, 2026	45.34	45.34	45.34	45.34	45.34	4,512
April 24, 2026	46.26	46.26	46.26	46.26	46.26	3,713
April 23, 2026	47.2	47.2	47.2	47.2	47.2	4,214
April 22, 2026	48.16	48.16	48.16	48.16	48.16	4,919
April 21, 2026	49.14	49.14	49.14	49.14	49.14	155,146
April 20, 2026	50.14	50.14	50.14	50.14	50.14	1.62M
April 17, 2026	49.15	49.16	49.16	49.16	49.14	2.39M
April 16, 2026	48.2	48.2	48.2	48.21	48.2	1.66M
April 15, 2026	47.29	47.27	47.27	47.29	47.27	1.15M
April 13, 2026	46.38	46.37	46.37	46.38	46.37	1.64M
April 10, 2026	45.48	45.48	45.48	45.48	45.48	2.04M
April 09, 2026	44.59	44.59	44.59	44.59	44.59	1.14M
April 08, 2026	43.72	43.72	43.72	43.72	43.72	864,203
April 07, 2026	42.87	42.87	42.87	42.87	42.87	906,360
April 06, 2026	42.03	42.03	42.03	42.03	42.03	926,228
April 02, 2026	41.21	41.21	41.21	41.21	41.21	635,999
April 01, 2026	40.41	40.41	40.41	40.41	40.41	246,348
March 30, 2026	39.62	39.62	39.62	39.62	39.62	417,672
March 27, 2026	38.85	38.85	38.85	38.85	38.85	367,099
March 25, 2026	38.09	38.09	38.09	38.09	38.09	694,930
March 24, 2026	37.35	37.35	37.35	37.35	37.35	551,604
March 23, 2026	36.62	36.62	36.62	36.62	36.62	8,755
March 20, 2026	-1	-1	37.36	-1	-1	0
March 19, 2026	38.12	38.12	38.12	38.12	38.12	3,173
March 18, 2026	38.89	38.89	38.89	38.89	38.89	7,874
March 17, 2026	39.68	39.68	39.68	39.68	39.68	7,549
March 16, 2026	40.48	40.48	40.48	40.48	40.48	284,372
March 13, 2026	42.6	41.3	41.3	43	39.63	1.63M
March 12, 2026	39.9	41.71	41.71	41.72	39.9	609,610
March 11, 2026	38	39.74	39.74	39.74	38	659,644
March 10, 2026	36.06	37.85	37.85	37.86	36.06	840,117
March 09, 2026	32.68	36.06	36.06	36.12	32.68	1.57M
March 06, 2026	34.4	34.4	34.4	34.4	34.4	301,763
March 05, 2026	36.21	36.21	36.21	36.21	36.21	83,071
March 04, 2026	-1	-1	38.11	-1	-1	0
March 02, 2026	40.11	40.11	40.11	40.11	40.11	55,498