Skip to main content
logo
TAKE LIMITED (BOM:532890)
India flag India · Delayed Price · Currency is INR
11.61
-0.46 (-3.81%)
At close: Oct 6, 2026

BOM:532890 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202611.5712.1911.5712.1912.195.00%70,992
Oct 6, 202611.9812.4711.5211.6111.61-3.81%180,823
Oct 5, 202612.6112.8711.9812.0712.07-4.28%249,289
Oct 1, 202612.6112.6112.6112.6112.61-4.97%54,011
Sep 30, 202613.2714.6513.2713.2713.27-4.94%481,264
Sep 29, 202613.9613.9613.9613.9613.96-4.97%20,993
Sep 28, 202614.6914.6914.6914.6914.69-4.98%42,936
Sep 25, 202615.8415.8415.1215.4615.460.19%25,987
Sep 24, 202616.3316.3315.2515.4315.43-2.96%30,098
Sep 23, 202616.2916.3015.7015.9015.900.19%39,241
Sep 22, 202616.6016.6015.8015.8715.87-3.70%47,606
Sep 21, 202615.4016.8715.2716.4816.482.55%147,318
Sep 18, 202616.0716.4316.0716.0716.07-4.97%19,652
Sep 17, 202616.9117.6316.9116.9116.91-4.95%25,648
Sep 16, 202619.5719.5717.7117.7917.79-4.56%203,352
Sep 15, 202618.1118.6418.0018.6418.644.95%28,363
Sep 11, 202617.7617.7616.0917.7617.764.96%137,203
Sep 10, 202616.8016.9216.8016.9216.924.96%29,923
Sep 9, 202615.8516.1215.3216.1216.124.95%152,399
Sep 8, 202615.3515.3614.9715.3615.364.99%652,738
Sep 7, 202614.6314.6314.6314.6314.634.95%579,813
Sep 4, 202612.6213.9412.6213.9413.944.97%345,698
Sep 3, 202613.2813.2813.2813.2813.28-4.94%15,140
Sep 2, 202613.9713.9713.9713.9713.97-4.97%6,608
Sep 1, 202614.8014.8014.7014.7014.70-4.98%3,539
Aug 31, 202615.4715.4715.4715.4715.47-4.98%7,551
Aug 28, 202616.2816.2816.2816.2816.28-4.96%11,165
Aug 27, 202617.1317.1317.1317.1317.13-4.99%5,275
Aug 26, 202618.0318.0318.0318.0318.03-4.96%9,957
Aug 25, 202618.9919.3518.9718.9718.97-4.96%11,780
Aug 24, 202620.0320.4819.9619.9619.96-5.00%36,239
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