Take Solutions Limited (TAKE)

INR 33.29

(1.8%)

Historical Prices

Date Open High Low Close Volume
19 Nov, 2025 29.65 30.77 29.5 29.51 2.11 Million
18 Nov, 2025 29.0 30.53 29.0 29.37 4.7 Million
17 Nov, 2025 28.9 30.26 28.9 29.08 8.03 Million
14 Nov, 2025 28.83 28.83 28.82 28.82 10.03 Million
13 Nov, 2025 27.46 27.46 27.46 27.46 356.75 Thousand
12 Nov, 2025 26.16 26.16 26.16 26.16 478.12 Thousand
11 Nov, 2025 24.92 24.92 24.92 24.92 621.61 Thousand
10 Nov, 2025 22.0 23.74 22.0 23.74 330.87 Thousand
07 Nov, 2025 22.5 23.49 22.05 22.61 324.32 Thousand
06 Nov, 2025 23.69 25.05 22.67 23.2 860.78 Thousand