TAKE Limited TAKE
NSE · India · Technology Services
INR 12.65-0.66 (-4.96%)
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 13.31 | -5.00% | INR 13.31 | INR 14.59 | INR 13.31 | 843.49K |
| 2026-09-29 | INR 14.01 | -4.95% | INR 14.01 | INR 14.01 | INR 14.01 | 53.06K |
| 2026-09-28 | INR 14.74 | -4.96% | INR 14.74 | INR 14.74 | INR 14.74 | 69.77K |
| 2026-09-25 | INR 15.51 | +0.71% | INR 15.71 | INR 15.71 | INR 15.11 |
| 144.14K |
| 2026-09-24 | INR 15.40 | -2.90% | INR 15.98 | INR 15.98 | INR 15.15 | 136.49K |
| 2026-09-23 | INR 15.86 | +0.13% | INR 16.11 | INR 16.39 | INR 15.75 | 271.86K |
| 2026-09-22 | INR 15.84 | -3.83% | INR 16.60 | INR 16.60 | INR 15.75 | 254.80K |
| 2026-09-21 | INR 16.47 | +3.20% | INR 15.89 | INR 16.75 | INR 15.17 | 387.90K |
| 2026-09-18 | INR 15.96 | -4.94% | INR 16.16 | INR 16.50 | INR 15.96 | 236.87K |
| 2026-09-17 | INR 16.79 | -4.98% | INR 17.01 | INR 17.59 | INR 16.79 | 179.03K |
| 2026-09-16 | INR 17.67 | -4.43% | INR 19.41 | INR 19.41 | INR 17.57 | 1.10M |
| 2026-09-15 | INR 18.49 | +5.00% | INR 18.49 | INR 18.49 | INR 18.49 | 44.03K |
| 2026-09-14 | INR 17.61 | 0.00% | INR 17.61 | INR 17.61 | INR 17.61 | 0 |
| 2026-09-11 | INR 17.61 | +4.95% | INR 17.61 | INR 17.61 | INR 16.78 | 317.13K |
| 2026-09-10 | INR 16.78 | +4.94% | INR 16.78 | INR 16.78 | INR 16.78 | 44.09K |
| 2026-09-09 | INR 15.99 | +4.99% | INR 15.84 | INR 15.99 | INR 15.50 | 796.80K |
| 2026-09-08 | INR 15.23 | +4.96% | INR 15.23 | INR 15.23 | INR 14.79 | 882.46K |
| 2026-09-07 | INR 14.51 | +4.99% | INR 14.51 | INR 14.51 | INR 14.51 | 225.95K |
| 2026-09-04 | INR 13.82 | +4.94% | INR 12.52 | INR 13.82 | INR 12.52 | 918.19K |
| 2026-09-03 | INR 13.17 | -4.98% | INR 13.17 | INR 13.17 | INR 13.17 | 183.09K |
| 2026-09-02 | INR 13.86 | -4.94% | INR 13.86 | INR 13.86 | INR 13.86 | 129.45K |
| 2026-09-01 | INR 14.58 | -4.95% | INR 14.58 | INR 14.58 | INR 14.58 | 48.45K |
| 2026-08-31 | INR 15.34 | -4.96% | INR 15.34 | INR 15.34 | INR 15.34 | 56.99K |
| 2026-08-28 | INR 16.14 | -4.95% | INR 16.14 | INR 16.14 | INR 16.14 | 60.30K |
| 2026-08-27 | INR 16.98 | -4.98% | INR 16.98 | INR 16.98 | INR 16.98 | 56.41K |
| 2026-08-26 | INR 17.87 | -5.00% | INR 17.87 | INR 17.87 | INR 17.87 | 82.92K |
| 2026-08-25 | INR 18.81 | -4.95% | INR 19.05 | INR 19.29 | INR 18.81 | 136.67K |
| 2026-08-24 | INR 19.79 | -4.99% | INR 20.68 | INR 20.68 | INR 19.79 | 423.72K |
| 2026-08-21 | INR 20.83 | -4.62% | INR 22.15 | INR 22.18 | INR 20.75 | 515.66K |
| 2026-08-20 | INR 21.84 | -4.59% | INR 23.37 | INR 23.37 | INR 21.75 | 689.15K |
| 2026-08-19 | INR 22.89 | -1.80% | INR 23.48 | INR 23.69 | INR 22.71 | 1.21M |
| 2026-08-18 | INR 23.31 | -0.51% | INR 23.80 | INR 23.80 | INR 22.80 | 1.39M |
| 2026-08-17 | INR 23.43 | -1.39% | INR 24.08 | INR 24.24 | INR 23.10 | 1.25M |
| 2026-08-14 | INR 23.76 | +0.21% | INR 24.30 | INR 24.30 | INR 23.30 | 1.45M |
| 2026-08-13 | INR 23.71 | +0.72% | INR 24.00 | INR 24.39 | INR 23.51 | 1.61M |
| 2026-08-12 | INR 23.54 | +1.25% | INR 23.94 | INR 24.28 | INR 23.26 | 1.58M |
| 2026-08-11 | INR 23.25 | +1.13% | INR 23.27 | INR 23.45 | INR 22.22 | 1.33M |
| 2026-08-10 | INR 22.99 | +1.32% | INR 22.79 | INR 23.50 | INR 22.33 | 1.17M |
| 2026-08-07 | INR 22.69 | +1.34% | INR 22.78 | INR 22.79 | INR 22.31 | 1.46M |
| 2026-08-06 | INR 22.39 | +0.81% | INR 22.78 | INR 22.80 | INR 22.10 | 1.31M |
| 2026-08-05 | INR 22.21 | -0.80% | INR 22.96 | INR 22.97 | INR 21.91 | 1.26M |
| 2026-08-04 | INR 22.39 | +0.13% | INR 22.87 | INR 22.87 | INR 21.76 | 1.06M |
| 2026-08-03 | INR 22.36 | +4.39% | INR 21.99 | INR 22.45 | INR 21.00 | 596.97K |
| 2026-07-31 | INR 21.42 | +4.13% | INR 20.96 | INR 21.58 | INR 20.22 | 724.49K |
| 2026-07-30 | INR 20.57 | -0.87% | INR 21.20 | INR 21.20 | INR 19.82 | 813.79K |
| 2026-07-29 | INR 20.75 | +0.58% | INR 21.14 | INR 21.14 | INR 20.19 | 732.31K |
| 2026-07-28 | INR 20.63 | -1.01% | INR 20.80 | INR 20.90 | INR 20.10 | 969.43K |
| 2026-07-27 | INR 20.84 | +0.24% | INR 20.84 | INR 21.20 | INR 20.45 | 750.64K |
| 2026-07-24 | INR 20.79 | +0.10% | INR 21.00 | INR 21.00 | INR 20.56 | 164.54K |
| 2026-07-23 | INR 20.77 | +0.63% | INR 21.00 | INR 21.00 | INR 20.65 | 249.30K |
| 2026-07-22 | INR 20.64 | +1.62% | INR 20.70 | INR 21.15 | INR 20.30 | 1.67M |
| 2026-07-21 | INR 20.31 | +1.65% | INR 20.45 | INR 20.92 | INR 19.92 | 551.92K |
| 2026-07-20 | INR 19.98 | +4.88% | INR 19.24 | INR 20.00 | INR 18.57 | 1.20M |
| 2026-07-17 | INR 19.05 | -4.99% | INR 20.04 | INR 20.05 | INR 19.05 | 175.03K |
| 2026-07-16 | INR 20.05 | -3.33% | INR 20.21 | INR 21.39 | INR 19.80 | 194.30K |
| 2026-07-15 | INR 20.74 | -3.49% | INR 21.19 | INR 21.19 | INR 20.42 | 388.18K |
| 2026-07-14 | INR 21.49 | -4.06% | INR 22.40 | INR 22.90 | INR 21.28 | 309.25K |
| 2026-07-13 | INR 22.40 | -1.15% | INR 22.70 | INR 23.67 | INR 22.35 | 99.99K |
| 2026-07-10 | INR 22.66 | -4.02% | INR 22.43 | INR 23.00 | INR 22.43 | 231.90K |
| 2026-07-09 | INR 23.61 | -4.99% | INR 23.61 | INR 23.61 | INR 23.61 | 156.21K |
| 2026-07-08 | INR 24.85 | +0.28% | INR 25.69 | INR 25.85 | INR 24.50 | 183.10K |
| 2026-07-07 | INR 24.78 | +4.47% | INR 23.75 | INR 24.90 | INR 23.75 | 213.79K |
| 2026-07-06 | INR 23.72 | -1.04% | INR 23.89 | INR 25.16 | INR 22.78 | 443.68K |
| 2026-07-03 | INR 23.97 | +4.99% | INR 22.26 | INR 23.97 | INR 22.26 | 351.64K |
| 2026-07-02 | INR 22.83 | -4.99% | INR 22.83 | INR 22.83 | INR 22.83 | 149.66K |
| 2026-07-01 | INR 24.03 | -4.98% | INR 24.03 | INR 24.03 | INR 24.03 | 86.61K |
| 2026-06-30 | INR 25.29 | -5.00% | INR 26.00 | INR 26.30 | INR 25.29 | 118.32K |
| 2026-06-29 | INR 26.62 | -5.00% | INR 28.47 | INR 28.47 | INR 26.62 | 233.06K |
| 2026-06-26 | INR 28.02 | 0.00% | INR 28.02 | INR 28.02 | INR 28.02 | 0 |
| 2026-06-25 | INR 28.02 | -3.55% | INR 29.30 | INR 29.30 | INR 27.68 | 261.99K |
| 2026-06-24 | INR 29.05 | -2.09% | INR 29.67 | INR 29.80 | INR 28.57 | 230.64K |
| 2026-06-23 | INR 29.67 | -0.70% | INR 30.00 | INR 30.00 | INR 29.11 | 202.48K |
| 2026-06-22 | INR 29.88 | -0.50% | INR 29.90 | INR 30.45 | INR 28.90 | 377.29K |
| 2026-06-19 | INR 30.03 | +0.91% | INR 29.80 | INR 30.48 | INR 29.15 | 110.10K |
| 2026-06-18 | INR 29.76 | +0.34% | INR 29.98 | INR 30.29 | INR 28.36 | 269.03K |
| 2026-06-17 | INR 29.66 | +0.20% | INR 30.00 | INR 30.00 | INR 29.00 | 154.01K |
| 2026-06-16 | INR 29.60 | +0.24% | INR 30.20 | INR 30.20 | INR 29.06 | 96.14K |
| 2026-06-15 | INR 29.53 | -0.47% | INR 29.76 | INR 30.75 | INR 29.00 | 156.55K |
| 2026-06-12 | INR 29.67 | +0.30% | INR 29.97 | INR 30.67 | INR 29.34 | 355.68K |
| 2026-06-11 | INR 29.58 | +0.03% | INR 29.50 | INR 29.90 | INR 28.80 | 140.18K |
| 2026-06-10 | INR 29.57 | -0.07% | INR 30.00 | INR 30.00 | INR 28.13 | 324.30K |
| 2026-06-09 | INR 29.59 | +0.44% | INR 29.70 | INR 30.40 | INR 29.01 | 83.08K |
| 2026-06-08 | INR 29.46 | -0.37% | INR 29.92 | INR 29.92 | INR 29.00 | 134.49K |
| 2026-06-05 | INR 29.57 | -0.34% | INR 29.85 | INR 30.00 | INR 28.81 | 200.84K |
| 2026-06-04 | INR 29.67 | -1.17% | INR 30.02 | INR 31.52 | INR 28.78 | 329.53K |
| 2026-06-03 | INR 30.02 | -1.96% | INR 30.86 | INR 30.86 | INR 29.27 | 398.28K |
| 2026-06-02 | INR 30.62 | -0.10% | INR 30.65 | INR 31.00 | INR 29.25 | 357.77K |
| 2026-06-01 | INR 30.65 | -0.49% | INR 30.80 | INR 31.85 | INR 29.56 | 163.89K |
| 2026-05-29 | INR 30.80 | -0.42% | INR 31.50 | INR 31.80 | INR 29.55 | 596.04K |
| 2026-05-28 | INR 30.93 | 0.00% | INR 30.93 | INR 30.93 | INR 30.93 | 0 |