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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	30.95	30.88	30.88	32.1	30.7	5.24M
November 25, 2025	30.99	30.67	30.67	31.3	30.45	887,667
November 24, 2025	30.25	30.29	30.29	30.9	30.25	1.6M
November 21, 2025	30.2	30.08	30.08	30.75	29.95	1.93M
November 19, 2025	29.65	29.51	29.51	30.77	29.5	2.11M
November 18, 2025	29	29.37	29.37	30.53	29	4.71M
November 17, 2025	28.9	29.08	29.08	30.26	28.9	8.08M
November 14, 2025	28.83	28.82	28.82	28.83	28.82	10.03M
November 13, 2025	27.46	27.46	27.46	27.46	27.46	357,421
November 12, 2025	26.16	26.16	26.16	26.16	26.16	488,115
November 11, 2025	24.92	24.92	24.92	24.92	24.92	616,212
November 10, 2025	22	23.74	23.74	23.74	22	330,870
November 07, 2025	22.5	22.61	22.61	23.49	22.05	325,267
November 06, 2025	23.69	23.2	23.2	25.05	22.67	860,066
November 04, 2025	23	23.87	23.87	23.87	22.89	787,998
November 03, 2025	21.4	22.74	22.74	22.74	21.1	553,548
October 31, 2025	21.24	21.66	21.66	22.6	21.24	1.2M
October 30, 2025	22.36	22.36	22.36	23.24	22.36	872,135
October 29, 2025	21.37	23.54	23.54	23.62	21.37	3.18M
October 28, 2025	22.5	22.5	22.5	22.5	22.5	117,879
October 27, 2025	24.94	23.69	23.69	24.94	23.69	1.16M
October 24, 2025	24.95	24.94	24.94	24.95	22.58	4.21M
October 23, 2025	23.77	23.77	23.77	23.77	23.77	569,273
October 21, 2025	22.64	22.64	22.64	22.64	21.57	1.55M
October 20, 2025	21.57	21.57	21.57	21.57	21.57	244,195
October 17, 2025	20.55	20.55	20.55	20.55	20.55	379,613

TAKE Solutions Limited (TAKE.NS) NSE