Skip to main content
logo
TAAL Enterprises Limited (BOM:539956)
India flag India · Delayed Price · Currency is INR
3,383.00
-9.90 (-0.29%)
At close: Aug 1, 2025

TAAL Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,315.003,385.003,231.003,383.003,383.00-0.29%320
Jul 31, 20253,310.003,424.003,310.003,392.903,392.901.55%341
Jul 30, 20253,314.003,400.003,240.003,341.253,341.250.82%379
Jul 29, 20253,180.003,314.103,180.003,314.103,314.105.00%991
Jul 28, 20253,234.003,279.953,142.203,156.303,156.30-2.41%775
Jul 25, 20253,202.553,282.603,150.003,234.403,234.400.99%284
Jul 24, 20253,350.003,350.003,150.203,202.553,202.55-1.58%619
Jul 23, 20253,065.003,299.003,019.053,254.053,254.055.60%1,817
Jul 22, 20253,268.953,281.003,000.003,081.403,081.40-4.35%5,159
Jul 21, 20253,364.003,364.003,214.653,221.503,221.50-1.91%1,136
Jul 18, 20253,366.803,366.903,247.003,284.303,284.30-2.42%855
Jul 17, 20253,367.753,474.753,350.003,365.903,365.90-0.55%749
Jul 16, 20253,400.003,450.003,370.453,384.653,384.65-1.19%2,527
Jul 15, 20253,462.603,469.403,388.003,425.453,425.45-1.41%917
Jul 14, 20253,500.353,500.353,450.003,474.353,474.35-0.74%279
Jul 11, 20253,467.053,549.003,433.303,500.353,500.35-0.35%370
Jul 10, 20253,470.003,549.003,403.953,512.803,512.802.78%829
Jul 9, 20253,459.953,499.053,400.003,417.853,417.85-1.08%656
Jul 8, 20253,400.003,522.953,400.003,455.003,455.000.22%1,102
Jul 7, 20253,699.003,699.003,366.053,447.353,447.35-6.12%1,849
Jul 4, 20253,698.953,720.003,611.303,671.903,671.901.05%625
Jul 3, 20253,626.303,750.003,612.053,633.753,633.75-1.08%733
Jul 2, 20253,412.303,714.003,412.303,673.453,673.455.09%2,478
Jul 1, 20253,511.003,544.153,452.003,495.453,495.45-0.20%318
Jun 30, 20253,501.053,540.003,400.003,502.453,502.450.09%1,053
Jun 27, 20253,450.003,500.003,450.003,499.303,499.300.06%1,308
Jun 26, 20253,626.003,765.903,451.003,497.153,497.15-3.56%1,550
Jun 25, 20253,514.003,650.003,421.003,626.303,626.302.28%1,170
Jun 24, 20253,400.003,900.003,350.003,545.403,545.405.09%2,165
Jun 23, 20253,324.353,400.003,251.003,373.753,373.751.49%630
Jun 20, 20253,398.003,398.003,300.003,324.303,324.30-0.40%483
Jun 19, 20253,355.003,410.003,324.003,337.753,337.75-1.08%604
Jun 18, 20253,414.953,429.803,350.053,374.153,374.150.80%872
Jun 17, 20253,550.003,550.003,330.003,347.253,347.25-2.00%1,120
Jun 16, 20253,460.003,469.953,381.003,415.703,415.70-3.07%2,384
Jun 13, 20253,559.953,569.003,450.003,523.753,523.75-1.67%913
Jun 12, 20253,700.053,700.053,522.003,583.753,583.75-3.05%1,297
Jun 11, 20253,678.453,749.803,610.003,696.603,696.600.46%840
Jun 10, 20253,723.003,774.703,662.603,679.553,679.55-1.44%998
Jun 9, 20253,770.003,884.703,690.003,733.153,733.15-0.94%1,007
Jun 6, 20253,865.003,865.003,712.003,768.703,768.70-2.50%1,180
Jun 5, 20253,865.953,900.003,800.003,865.403,835.401.87%2,113
Jun 4, 20253,798.003,807.003,700.003,794.303,764.851.29%1,444
Jun 3, 20253,640.703,790.003,600.003,745.853,716.783.66%2,516
Jun 2, 20253,614.053,699.003,565.653,613.753,585.70-0.01%1,558
May 30, 20253,825.003,825.003,532.053,614.053,586.00-4.83%3,345
May 29, 20253,900.403,969.753,705.003,797.553,768.08-4.51%3,466
May 28, 20254,062.454,188.003,967.003,976.953,946.08-1.13%3,352
May 27, 20253,850.004,344.003,783.704,022.453,991.236.31%12,154
May 26, 20253,450.003,815.003,445.003,783.703,754.339.50%5,119