Take Solutions Limited (TAKE)

INR 33.29

(1.8%)

Historical Prices

Date Open High Low Close Volume
26 Mar, 2009 18.0 18.75 17.5 18.0 9566.00
25 Mar, 2009 18.5 18.65 17.55 18.5 8514.00
24 Mar, 2009 20.85 20.95 16.75 17.6 75.31 Thousand
23 Mar, 2009 17.5 19.75 16.8 18.15 32.68 Thousand
20 Mar, 2009 17.35 17.9 16.75 17.15 3148.00
19 Mar, 2009 17.0 18.3 17.0 17.7 7076.00
18 Mar, 2009 17.5 19.5 16.2 17.1 23.83 Thousand
17 Mar, 2009 16.95 17.5 16.5 16.85 6521.00
16 Mar, 2009 15.15 17.45 15.0 17.0 11.38 Thousand
13 Mar, 2009 15.9 16.5 14.65 15.75 16.05 Thousand