Take Solutions Limited (TAKE)

INR 33.29

(1.8%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2009 39.4 41.45 38.8 39.7 416.5 Thousand
20 Aug, 2009 41.9 42.4 38.6 38.7 844.41 Thousand
19 Aug, 2009 35.95 42.6 35.15 41.0 1.08 Million
18 Aug, 2009 36.45 36.65 34.95 35.8 95.18 Thousand
17 Aug, 2009 36.45 37.9 35.8 36.25 203.72 Thousand
14 Aug, 2009 35.0 38.9 34.5 36.25 450.79 Thousand
13 Aug, 2009 34.65 35.55 34.0 34.75 103.11 Thousand
12 Aug, 2009 34.55 35.2 33.5 33.8 44.87 Thousand
11 Aug, 2009 35.5 36.65 34.55 34.85 57.36 Thousand
10 Aug, 2009 38.4 39.0 35.0 35.0 57.51 Thousand