TAKE Solutions Limited (TAKE.NS) NSE

Currency In INR

TAKE.NS Historical Return

If you invested ₹1000 in TAKE Solutions Limited (TAKE.NS) 10 years ago, it would be worth ₹97.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹262.93, while ₹1000 invested 1 year ago would be worth ₹483.94. This corresponds to total returns of -90.24%, -73.71%, -51.61%, respectively, with annualized returns of -20.77%, -23.43%, -51.61%.

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
November 11, 2026	13.5	12.69	12.69	13.56	12.41	486,565
November 09, 2026	13.5	12.92	12.92	13.5	12.52	510,569
November 08, 2026	12.92	13.17	13.17	13.19	12.82	395,896
November 06, 2026	12	12.57	12.57	12.58	11.51	556,236
November 05, 2026	11.99	11.99	11.99	11.99	11.51	128,283
November 04, 2026	11.01	11.42	11.42	11.42	10.91	147,858
November 03, 2026	10.85	10.88	10.88	11.33	10.71	136,481
November 02, 2026	10.61	11.09	11.09	11.17	10.22	497,552
October 30, 2026	11.29	10.66	10.66	11.53	10.51	799,840
October 29, 2026	10.96	11.06	11.06	11.06	10.38	294,402
October 28, 2026	10.32	10.54	10.54	10.64	9.9	387,371
October 27, 2026	9.98	10.14	10.14	10.39	9.88	750,898
October 26, 2026	11.1	10.39	10.39	11.3	10.39	449,081
October 23, 2026	11.88	10.93	10.93	11.88	10.93	425,010
October 22, 2026	11.3	11.5	11.5	11.93	10.81	647,174
October 21, 2026	11.6	11.37	11.37	11.8	11.37	308,277
October 19, 2026	12.85	11.96	11.96	12.98	11.96	482,128
October 16, 2026	12.19	12.58	12.58	12.63	11.51	585,322
October 15, 2026	10.89	12.03	12.03	12.03	10.89	1.39M
October 14, 2026	11.81	11.46	11.46	12.45	11.46	1.18M
October 13, 2026	12.11	12.06	12.06	12.37	12.06	277,927
October 12, 2026	13.15	12.69	12.69	13.15	12.69	431,504
October 09, 2026	13.35	13.35	13.35	13.35	13.35	79,070
October 08, 2026	12.72	12.72	12.72	12.72	12.72	166,290
October 07, 2026	11.89	12.12	12.12	12.12	11.54	269,087
October 06, 2026	11.86	11.55	11.55	12.49	11.51	577,722
October 05, 2026	12.65	12.06	12.06	12.9	12.02	1.02M
October 01, 2026	12.65	12.65	12.65	12.65	12.65	139,867
September 30, 2026	13.31	13.31	13.31	14.59	13.31	843,488
September 29, 2026	14.01	14.01	14.01	14.01	14.01	53,556
September 28, 2026	14.74	14.74	14.74	14.74	14.74	70,420
September 25, 2026	15.71	15.51	15.51	15.71	15.11	144,389
September 24, 2026	15.98	15.4	15.4	15.98	15.15	138,836
September 23, 2026	16.11	15.86	15.86	16.39	15.75	271,857
September 22, 2026	16.6	15.84	15.84	16.6	15.75	254,703
September 21, 2026	15.89	16.47	16.47	16.75	15.17	387,896
September 18, 2026	16.16	15.96	15.96	16.5	15.96	236,867
September 17, 2026	17.01	16.79	16.79	17.59	16.79	179,758
September 16, 2026	19.41	17.67	17.67	19.41	17.57	1.1M
September 15, 2026	18.49	18.49	18.49	18.49	18.49	44,031
September 11, 2026	17.61	17.61	17.61	17.61	16.78	317,126
September 10, 2026	16.78	16.78	16.78	16.78	16.78	44,379
September 09, 2026	15.84	15.99	15.99	15.99	15.5	796,799
September 08, 2026	15.23	15.23	15.23	15.23	14.79	882,460
September 07, 2026	14.51	14.51	14.51	14.51	14.51	225,946
September 04, 2026	12.52	13.82	13.82	13.82	12.52	918,186
September 03, 2026	13.17	13.17	13.17	13.17	13.17	191,985
September 02, 2026	13.86	13.86	13.86	13.86	13.86	131,592
September 01, 2026	14.58	14.58	14.58	14.58	14.58	48,706
August 31, 2026	15.34	15.34	15.34	15.34	15.34	56,992
August 28, 2026	16.14	16.14	16.14	16.14	16.14	60,299
August 27, 2026	16.98	16.98	16.98	16.98	16.98	56,437
August 26, 2026	17.87	17.87	17.87	17.87	17.87	82,918
August 25, 2026	19.05	18.81	18.81	19.29	18.81	137,777
August 24, 2026	20.68	19.79	19.79	20.68	19.79	433,267
August 21, 2026	22.15	20.83	20.83	22.18	20.75	515,661
August 20, 2026	23.37	21.84	21.84	23.37	21.75	689,149
August 19, 2026	23.48	22.89	22.89	23.69	22.71	1.21M
August 18, 2026	23.8	23.31	23.31	23.8	22.8	1.39M
August 17, 2026	24.08	23.43	23.43	24.24	23.1	1.25M