TAC Infosec Limited TAC
NSE · India · Technology Services
INR 500.75-8.25 (-1.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 403.60 | -3.84% | INR 417.50 | INR 424.50 | INR 398.75 | 123.40K |
| 2026-09-29 | INR 419.70 | -1.85% | INR 416.60 | INR 439.00 | INR 406.25 | 132.80K |
| 2026-09-28 | INR 427.60 | -4.31% | INR 446.85 | INR 452.90 | INR 424.55 | 78.20K |
| 2026-09-25 | INR 446.85 | -4.82% | INR 451.10 | INR 474.80 | INR 446.05 | 53.40K |
| 2026-09-24 | INR 469.50 | -5.00% | INR 484.00 | INR 488.00 | INR 469.50 | 28.20K |
| 2026-09-23 | INR 494.20 | -1.21% | INR 513.00 | INR 513.00 | INR 491.05 | 23.80K |
| 2026-09-22 | INR 500.25 | +5.00% | INR 480.00 | INR 500.25 | INR 475.70 | 41.60K |
| 2026-09-21 | INR 476.45 | -2.94% | INR 477.00 | INR 490.00 | INR 475.00 | 22.80K |
| 2026-09-18 | INR 490.90 | -0.62% | INR 494.00 | INR 508.40 | INR 482.05 | 21.60K |
| 2026-09-17 | INR 493.95 | +1.23% | INR 486.95 | INR 508.00 | INR 486.95 | 38.00K |
| 2026-09-16 | INR 487.95 | +4.99% | INR 462.00 | INR 487.95 | INR 452.70 | 42.60K |
| 2026-09-15 | INR 464.75 | -0.46% | INR 479.90 | INR 485.90 | INR 460.40 | 41.20K |
| 2026-09-11 | INR 466.90 | -0.49% | INR 455.80 | INR 472.60 | INR 453.20 | 27.00K |
| 2026-09-10 | INR 469.20 | +2.65% | INR 464.80 | INR 478.10 | INR 445.60 | 41.60K |
| 2026-09-09 | INR 457.10 | +5.00% | INR 439.85 | INR 457.10 | INR 434.60 | 74.20K |
| 2026-09-08 | INR 435.35 | +2.39% | INR 434.00 | INR 444.00 | INR 427.00 | 39.40K |
| 2026-09-07 | INR 425.20 | -1.88% | INR 434.90 | INR 434.90 | INR 420.50 | 28.80K |
| 2026-09-04 | INR 433.35 | -0.89% | INR 431.00 | INR 445.00 | INR 424.60 | 22.80K |
| 2026-09-03 | INR 437.25 | +2.40% | INR 430.00 | INR 446.00 | INR 430.00 | 41.20K |
| 2026-09-02 | INR 427.00 | +4.99% | INR 406.05 | INR 427.00 | INR 403.00 | 45.40K |
| 2026-09-01 | INR 406.70 | -2.39% | INR 422.00 | INR 422.40 | INR 405.55 | 35.20K |
| 2026-08-31 | INR 416.65 | -1.55% | INR 426.45 | INR 426.45 | INR 413.20 | 28.00K |
| 2026-08-28 | INR 423.20 | +1.63% | INR 413.10 | INR 430.00 | INR 413.10 | 26.40K |
| 2026-08-27 | INR 416.40 | +0.35% | INR 417.00 | INR 419.00 | INR 411.00 | 9.60K |
| 2026-08-26 | INR 414.95 | -1.58% | INR 422.70 | INR 425.00 | INR 413.00 | 29.40K |
| 2026-08-25 | INR 421.60 | +1.63% | INR 413.30 | INR 433.00 | INR 413.30 | 31.80K |
| 2026-08-24 | INR 414.85 | -0.72% | INR 417.85 | INR 430.00 | INR 410.50 | 38.80K |
| 2026-08-21 | INR 417.85 | -1.62% | INR 421.05 | INR 427.80 | INR 412.10 | 46.20K |
| 2026-08-20 | INR 424.75 | -3.48% | INR 440.05 | INR 446.10 | INR 420.00 | 44.40K |
| 2026-08-19 | INR 440.05 | +2.52% | INR 430.00 | INR 445.00 | INR 420.00 | 32.40K |
| 2026-08-18 | INR 429.25 | -2.34% | INR 420.05 | INR 448.75 | INR 420.05 | 51.60K |
| 2026-08-17 | INR 439.55 | -4.99% | INR 462.65 | INR 462.65 | INR 439.55 | 61.40K |
| 2026-08-14 | INR 462.65 | -3.53% | INR 487.90 | INR 487.90 | INR 456.00 | 41.00K |
| 2026-08-13 | INR 479.60 | -1.97% | INR 489.25 | INR 493.15 | INR 476.70 | 28.40K |
| 2026-08-12 | INR 489.25 | -0.18% | INR 503.00 | INR 503.00 | INR 480.00 | 23.00K |
| 2026-08-11 | INR 490.15 | -0.76% | INR 512.00 | INR 512.00 | INR 480.00 | 27.80K |
| 2026-08-10 | INR 493.90 | -3.36% | INR 514.00 | INR 516.00 | INR 490.00 | 41.00K |
| 2026-08-07 | INR 511.05 | +0.07% | INR 513.15 | INR 520.00 | INR 504.90 | 27.60K |
| 2026-08-06 | INR 510.70 | -2.04% | INR 528.50 | INR 533.10 | INR 501.00 | 40.00K |
| 2026-08-05 | INR 521.35 | +2.74% | INR 511.00 | INR 523.00 | INR 510.05 | 36.40K |
| 2026-08-04 | INR 507.45 | -2.68% | INR 521.40 | INR 521.40 | INR 500.00 | 44.80K |
| 2026-08-03 | INR 521.40 | +4.91% | INR 521.00 | INR 521.85 | INR 508.00 | 61.40K |
| 2026-07-31 | INR 497.00 | +5.00% | INR 478.10 | INR 497.00 | INR 468.00 | 59.40K |
| 2026-07-30 | INR 473.35 | -3.19% | INR 482.00 | INR 493.55 | INR 468.00 | 41.40K |
| 2026-07-29 | INR 488.95 | -0.08% | INR 480.25 | INR 500.00 | INR 476.05 | 35.20K |
| 2026-07-28 | INR 489.35 | -5.00% | INR 501.25 | INR 504.00 | INR 489.35 | 88.20K |
| 2026-07-27 | INR 515.10 | -4.73% | INR 550.80 | INR 563.95 | INR 513.65 | 103.40K |
| 2026-07-24 | INR 540.65 | +2.07% | INR 525.00 | INR 554.10 | INR 516.00 | 117.40K |
| 2026-07-23 | INR 529.70 | +4.95% | INR 507.00 | INR 529.90 | INR 506.05 | 144.40K |
| 2026-07-22 | INR 504.70 | +4.99% | INR 478.00 | INR 504.70 | INR 478.00 | 127.20K |
| 2026-07-21 | INR 480.70 | -0.49% | INR 489.00 | INR 491.00 | INR 475.50 | 38.80K |
| 2026-07-20 | INR 483.05 | +3.16% | INR 470.00 | INR 491.65 | INR 470.00 | 142.60K |
| 2026-07-17 | INR 468.25 | -3.90% | INR 478.20 | INR 481.00 | INR 463.30 | 96.00K |
| 2026-07-16 | INR 487.25 | +1.09% | INR 506.10 | INR 506.10 | INR 463.90 | 404.00K |
| 2026-07-15 | INR 482.00 | +5.00% | INR 482.00 | INR 482.00 | INR 482.00 | 11.00K |
| 2026-07-14 | INR 459.05 | +5.00% | INR 459.05 | INR 459.05 | INR 459.05 | 10.40K |
| 2026-07-13 | INR 437.20 | +5.00% | INR 437.20 | INR 437.20 | INR 437.20 | 36.00K |
| 2026-07-10 | INR 416.40 | -1.20% | INR 423.95 | INR 423.95 | INR 413.50 | 28.00K |
| 2026-07-09 | INR 421.45 | +2.94% | INR 406.05 | INR 424.80 | INR 401.00 | 41.40K |
| 2026-07-08 | INR 409.40 | +1.84% | INR 421.90 | INR 421.90 | INR 404.00 | 73.40K |
| 2026-07-07 | INR 402.00 | +4.97% | INR 389.00 | INR 402.05 | INR 384.00 | 84.40K |
| 2026-07-06 | INR 382.95 | +0.16% | INR 380.00 | INR 385.05 | INR 376.60 | 28.40K |
| 2026-07-03 | INR 382.35 | -1.38% | INR 388.00 | INR 389.85 | INR 377.00 | 27.80K |
| 2026-07-02 | INR 387.70 | -0.15% | INR 386.10 | INR 396.95 | INR 385.00 | 24.60K |
| 2026-07-01 | INR 388.30 | -0.59% | INR 394.00 | INR 401.00 | INR 385.00 | 28.60K |
| 2026-06-30 | INR 390.60 | -1.11% | INR 398.00 | INR 407.00 | INR 387.00 | 40.40K |
| 2026-06-29 | INR 395.00 | +1.54% | INR 389.00 | INR 406.00 | INR 385.10 | 26.60K |
| 2026-06-26 | INR 389.00 | 0.00% | INR 389.00 | INR 389.00 | INR 389.00 | 0 |
| 2026-06-25 | INR 389.00 | -2.42% | INR 398.00 | INR 407.70 | INR 384.30 | 42.20K |
| 2026-06-24 | INR 398.65 | +4.76% | INR 380.55 | INR 399.55 | INR 377.60 | 51.20K |
| 2026-06-23 | INR 380.55 | -2.27% | INR 387.30 | INR 398.70 | INR 375.00 | 32.20K |
| 2026-06-22 | INR 389.40 | -4.48% | INR 407.65 | INR 409.85 | INR 387.30 | 61.20K |
| 2026-06-19 | INR 407.65 | +2.89% | INR 386.00 | INR 409.95 | INR 384.00 | 51.20K |
| 2026-06-18 | INR 396.20 | -3.65% | INR 422.80 | INR 422.85 | INR 393.35 | 73.60K |
| 2026-06-17 | INR 411.20 | +4.99% | INR 399.80 | INR 411.20 | INR 399.80 | 94.00K |
| 2026-06-16 | INR 391.65 | +5.00% | INR 387.95 | INR 391.65 | INR 384.10 | 89.20K |
| 2026-06-15 | INR 373.00 | +5.00% | INR 365.00 | INR 373.00 | INR 364.00 | 51.20K |
| 2026-06-12 | INR 355.25 | +1.97% | INR 355.00 | INR 365.00 | INR 350.00 | 62.40K |
| 2026-06-11 | INR 348.40 | -4.72% | INR 361.00 | INR 364.90 | INR 347.40 | 105.40K |
| 2026-06-10 | INR 365.65 | -1.14% | INR 371.00 | INR 378.95 | INR 365.00 | 48.20K |
| 2026-06-09 | INR 369.85 | +0.97% | INR 375.00 | INR 375.00 | INR 366.00 | 32.20K |
| 2026-06-08 | INR 366.30 | -3.18% | INR 367.00 | INR 379.90 | INR 362.00 | 44.60K |
| 2026-06-05 | INR 378.35 | +2.52% | INR 365.20 | INR 385.00 | INR 365.20 | 38.60K |
| 2026-06-04 | INR 369.05 | -2.45% | INR 378.30 | INR 378.95 | INR 366.05 | 62.80K |
| 2026-06-03 | INR 378.30 | -1.79% | INR 383.00 | INR 387.00 | INR 372.00 | 59.60K |
| 2026-06-02 | INR 385.20 | +3.98% | INR 376.70 | INR 388.70 | INR 370.25 | 67.80K |
| 2026-06-01 | INR 370.45 | -1.61% | INR 378.90 | INR 382.00 | INR 366.00 | 69.20K |
| 2026-05-29 | INR 376.50 | -3.94% | INR 400.95 | INR 404.00 | INR 372.40 | 110.60K |
| 2026-05-28 | INR 391.95 | 0.00% | INR 391.95 | INR 391.95 | INR 391.95 | 0 |
| 2026-05-27 | INR 391.95 | +1.07% | INR 390.00 | INR 396.00 | INR 372.15 | 79.40K |