TAKE Solutions Limited (BOM:532890)
India · Delayed Price · Currency is INR 10.55
-0.21 (-1.95%)
At close: Jul 29, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.97% | 17,718 |
| Jul 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.93% | 12,772 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% | 4,930 |
| Jul 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.95% | 5,939 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.76 | 10.76 | 10.76 | -1.91% | 4,491 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.57 | 10.97 | 10.97 | 1.95% | 58,679 |
| Jul 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.99% | 27,812 |
| Jul 23, 2025 | 10.31 | 10.55 | 10.31 | 10.55 | 10.55 | 1.93% | 25,319 |
| Jul 22, 2025 | 10.42 | 10.42 | 10.23 | 10.35 | 10.35 | 1.27% | 26,016 |
| Jul 21, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 2.00% | 24,187 |
| Jul 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.93% | 12,811 |
| Jul 17, 2025 | 9.60 | 9.83 | 9.58 | 9.83 | 9.83 | 1.97% | 26,930 |
| Jul 16, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.93% | 8,722 |
| Jul 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.99% | 2,248 |
| Jul 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.96% | 4,851 |
| Jul 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.92% | 2,363 |
| Jul 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.97% | 1,258 |
| Jul 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.94% | 18,247 |
| Jul 8, 2025 | 11.98 | 11.98 | 10.85 | 10.85 | 10.85 | -4.99% | 78,028 |
| Jul 7, 2025 | 11.37 | 11.42 | 11.10 | 11.42 | 11.42 | 4.96% | 22,804 |
| Jul 4, 2025 | 10.87 | 10.88 | 10.70 | 10.88 | 10.88 | 4.92% | 51,871 |
| Jul 3, 2025 | 10.37 | 10.37 | 10.30 | 10.37 | 10.37 | 4.96% | 53,876 |
| Jul 2, 2025 | 9.88 | 9.88 | 9.70 | 9.88 | 9.88 | 4.99% | 23,140 |
| Jul 1, 2025 | 9.31 | 9.41 | 9.31 | 9.41 | 9.41 | 4.91% | 12,116 |
| Jun 30, 2025 | 8.16 | 8.97 | 8.16 | 8.97 | 8.97 | 4.91% | 13,688 |
| Jun 27, 2025 | 8.50 | 8.55 | 8.48 | 8.55 | 8.55 | -1.16% | 18,839 |
| Jun 26, 2025 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -0.12% | 4,977 |
| Jun 25, 2025 | 8.53 | 8.68 | 8.53 | 8.66 | 8.66 | 1.76% | 13,422 |
| Jun 24, 2025 | 8.36 | 8.51 | 8.36 | 8.51 | 8.51 | 1.92% | 8,640 |
| Jun 23, 2025 | 8.41 | 8.41 | 8.30 | 8.35 | 8.35 | 0.12% | 2,237 |
| Jun 20, 2025 | 8.63 | 8.63 | 8.34 | 8.34 | 8.34 | -1.88% | 10,509 |
| Jun 19, 2025 | 8.70 | 8.70 | 8.48 | 8.50 | 8.50 | -1.73% | 1,179 |
| Jun 18, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.92% | 2,363 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | -1.91% | 4,436 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.78 | 8.90 | 8.90 | -0.56% | 750 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.94 | 8.95 | 8.95 | 0.34% | 6,594 |
| Jun 12, 2025 | 8.84 | 8.93 | 8.84 | 8.92 | 8.92 | 1.83% | 1,601 |
| Jun 11, 2025 | 9.09 | 9.09 | 8.76 | 8.76 | 8.76 | -1.79% | 6,090 |
| Jun 10, 2025 | 8.90 | 8.92 | 8.86 | 8.92 | 8.92 | 1.36% | 4,030 |
| Jun 9, 2025 | 8.70 | 8.87 | 8.70 | 8.80 | 8.80 | 1.15% | 2,307 |
| Jun 6, 2025 | 8.86 | 8.86 | 8.70 | 8.70 | 8.70 | 0.12% | 3,422 |
| Jun 5, 2025 | 8.70 | 8.70 | 8.59 | 8.69 | 8.69 | -0.11% | 3,446 |
| Jun 4, 2025 | 8.38 | 8.70 | 8.38 | 8.70 | 8.70 | 1.75% | 13,413 |
| Jun 3, 2025 | 8.69 | 8.69 | 8.55 | 8.55 | 8.55 | -1.61% | 2,143 |
| Jun 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.92% | 13,309 |
| May 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.99% | 7,815 |
| May 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.95% | 7,651 |
| May 28, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | 5,950 |
| May 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.98% | 5,672 |
| May 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.94% | 5,225 |