Skip to main content
logo
TAKE LIMITED (BOM:532890)
India flag India · Delayed Price · Currency is INR
21.01
-1.10 (-4.98%)
At close: Aug 21, 2026

BOM:532890 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.4622.4621.0121.0121.01-4.98%123,222
Aug 20, 202623.4023.4021.8022.1122.11-3.32%52,688
Aug 19, 202623.5023.6922.7522.8722.87-2.26%31,788
Aug 18, 202624.0024.0022.9023.4023.40-0.34%22,942
Aug 17, 202624.1024.1023.1223.4823.48-0.89%18,348
Aug 14, 202624.4024.4023.3523.6923.690.08%32,175
Aug 13, 202624.3924.3923.5023.6723.670.68%65,175
Aug 12, 202623.9724.2523.2923.5123.511.07%85,936
Aug 11, 202623.3623.4022.7923.2623.261.17%79,633
Aug 10, 202622.8323.5022.1322.9922.990.66%44,872
Aug 7, 202622.9022.9022.2322.8422.842.65%24,924
Aug 6, 202622.8422.8422.2022.2522.250.72%25,250
Aug 5, 202622.9922.9921.8722.0922.09-1.43%33,873
Aug 4, 202623.3723.3722.0022.4122.410.27%321,247
Aug 3, 202621.9822.3521.2222.3522.354.78%95,156
Jul 31, 202621.0021.5520.4021.3321.333.04%35,016
Jul 30, 202621.4221.4220.0020.7020.700.19%20,459
Jul 29, 202620.8521.0020.2720.6620.661.52%23,975
Jul 28, 202620.8321.0020.0720.3520.35-2.44%354,491
Jul 27, 202621.7821.7820.5020.8620.860.48%507,973
Jul 24, 202621.0121.0120.6520.7620.760.14%16,753
Jul 23, 202620.6521.0220.6520.7320.73-0.14%28,438
Jul 22, 202620.7421.1920.3520.7620.762.01%107,454
Jul 21, 202620.5020.9519.9520.3520.351.75%340,452
Jul 20, 202619.0020.0818.7620.0020.004.44%635,727
Jul 17, 202620.2520.2519.0619.1519.15-4.54%20,201
Jul 16, 202619.8720.8919.7620.0620.06-3.37%32,850
Jul 15, 202621.5021.5020.6020.7620.76-4.24%86,449
Jul 14, 202622.1022.6521.5221.6821.68-4.28%19,841
Jul 13, 202622.5023.2022.3522.6522.650.40%33,728
Jul 10, 202622.2622.9822.2622.5622.56-3.71%58,175
Jul 9, 202623.4323.4323.4323.4323.43-4.99%45,627
Jul 8, 202625.8726.0024.3324.6624.66-0.64%51,910
Jul 7, 202623.7424.8223.7424.8224.824.99%66,747
Jul 6, 202623.9025.4423.0223.6423.64-2.43%44,598
Jul 3, 202621.9324.2321.9324.2324.234.98%244,975
Jul 2, 202623.0823.0823.0823.0823.08-4.98%19,795
Jul 1, 202624.2924.2924.2924.2924.29-4.97%4,437
Jun 30, 202625.5625.9825.5625.5625.56-4.98%11,032
Jun 29, 202628.3028.3026.9026.9026.90-4.98%45,540
Jun 25, 202629.4929.5027.9728.3128.31-3.84%64,376
Jun 24, 202629.9929.9928.5829.4429.44-1.64%53,076
Jun 23, 202629.9730.1929.3429.9329.93-0.76%34,152
Jun 22, 202630.3530.8529.2030.1630.160.53%75,993
Jun 19, 202629.8030.4029.3330.0030.000.81%47,342
Jun 18, 202629.9930.4928.8829.7629.76-0.43%43,406
Jun 17, 202630.3030.3029.5029.8929.890.71%28,964
Jun 16, 202630.3730.3829.2529.6829.68-0.17%30,110
Jun 15, 202629.7630.7928.9029.7329.73-0.10%37,043
Jun 12, 202629.1430.8629.1429.7629.760.24%39,933