Take Solutions Limited (TAKE)

INR 33.29

(1.8%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2009 16.6 17.7 16.35 17.55 3122.00
20 Feb, 2009 17.6 18.25 17.45 17.8 5053.00
19 Feb, 2009 18.0 18.7 17.9 18.0 12.92 Thousand
18 Feb, 2009 18.95 19.0 17.05 18.15 17.78 Thousand
17 Feb, 2009 19.25 19.25 17.4 17.4 10.72 Thousand
16 Feb, 2009 22.3 22.3 19.0 19.05 27.48 Thousand
13 Feb, 2009 19.2 20.25 19.2 20.25 85.31 Thousand
12 Feb, 2009 17.0 18.7 16.3 18.35 176.79 Thousand
11 Feb, 2009 17.05 17.95 16.25 17.0 41.61 Thousand
10 Feb, 2009 18.6 18.6 17.2 18.0 2469.00