TAAL Tech Limited (BOM:539956)
India · Delayed Price · Currency is INR 1,089.90
-2.90 (-0.27%)
At close: Oct 7, 2026
TAAL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,109.45 | 1,129.65 | 1,071.90 | 1,089.90 | 1,089.90 | -0.27% | 13,000 |
| Oct 6, 2026 | 935.00 | 1,111.00 | 927.90 | 1,092.80 | 1,092.80 | 17.47% | 39,015 |
| Oct 5, 2026 | 944.00 | 988.20 | 922.40 | 930.25 | 930.25 | -1.67% | 5,846 |
| Oct 1, 2026 | 993.50 | 1,006.45 | 927.30 | 946.05 | 946.05 | -5.66% | 7,541 |
| Sep 30, 2026 | 1,089.80 | 1,089.80 | 993.95 | 1,002.80 | 1,002.80 | -3.88% | 5,541 |
| Sep 29, 2026 | 1,080.00 | 1,080.00 | 1,023.05 | 1,043.25 | 1,043.25 | -2.54% | 8,324 |
| Sep 28, 2026 | 1,091.75 | 1,103.45 | 1,049.80 | 1,070.45 | 1,070.45 | -1.45% | 6,460 |
| Sep 25, 2026 | 1,069.85 | 1,127.90 | 1,041.20 | 1,086.15 | 1,086.15 | 3.45% | 8,678 |
| Sep 24, 2026 | 1,083.95 | 1,120.80 | 1,031.95 | 1,049.95 | 1,049.95 | -3.79% | 14,142 |
| Sep 23, 2026 | 1,163.95 | 1,166.00 | 1,082.60 | 1,091.30 | 1,091.30 | -9.91% | 13,796 |
| Sep 22, 2026 | 1,163.00 | 1,237.40 | 1,162.95 | 1,211.35 | 1,211.35 | 5.82% | 2,606 |
| Sep 21, 2026 | 1,101.21 | 1,159.94 | 1,101.21 | 1,144.78 | 1,144.78 | 5.75% | 16,280 |
| Sep 18, 2026 | 1,068.32 | 1,096.00 | 1,065.29 | 1,082.57 | 1,082.57 | 0.49% | 8,090 |
| Sep 17, 2026 | 1,044.00 | 1,090.00 | 1,042.02 | 1,077.30 | 1,077.30 | 4.94% | 4,950 |
| Sep 16, 2026 | 1,022.53 | 1,052.19 | 947.38 | 1,026.62 | 1,026.62 | 2.55% | 4,545 |
| Sep 15, 2026 | 1,101.52 | 1,110.99 | 994.28 | 1,001.09 | 1,001.09 | -6.74% | 10,090 |
| Sep 11, 2026 | 1,045.95 | 1,110.00 | 1,042.03 | 1,073.42 | 1,073.42 | 3.45% | 10,615 |
| Sep 10, 2026 | 976.21 | 1,048.40 | 969.80 | 1,037.66 | 1,037.66 | 6.13% | 12,960 |
| Sep 9, 2026 | 913.17 | 989.99 | 910.93 | 977.74 | 977.74 | 8.08% | 16,840 |
| Sep 8, 2026 | 906.79 | 908.14 | 891.64 | 904.65 | 904.65 | 1.85% | 7,390 |
| Sep 7, 2026 | 903.00 | 913.74 | 882.00 | 888.22 | 888.22 | -1.45% | 3,210 |
| Sep 4, 2026 | 917.99 | 927.35 | 896.00 | 901.28 | 901.28 | 0.29% | 2,985 |
| Sep 3, 2026 | 899.82 | 926.00 | 886.40 | 898.71 | 898.71 | 2.32% | 3,385 |
| Sep 2, 2026 | 881.36 | 884.41 | 843.08 | 878.34 | 878.34 | 0.07% | 850 |
| Sep 1, 2026 | 901.55 | 917.87 | 877.70 | 877.70 | 877.70 | -2.69% | 815 |
| Aug 31, 2026 | 872.52 | 927.38 | 872.52 | 902.00 | 902.00 | -1.64% | 2,150 |
| Aug 28, 2026 | 882.07 | 918.00 | 875.00 | 917.07 | 917.07 | 4.23% | 7,110 |
| Aug 27, 2026 | 894.38 | 909.50 | 877.80 | 879.88 | 879.88 | -2.11% | 1,525 |
| Aug 26, 2026 | 904.30 | 906.00 | 890.01 | 898.87 | 898.87 | -0.17% | 845 |
| Aug 25, 2026 | 860.21 | 906.00 | 860.21 | 900.39 | 900.39 | 3.21% | 4,000 |
| Aug 24, 2026 | 846.01 | 880.80 | 846.01 | 872.39 | 872.39 | 3.36% | 3,620 |
| Aug 21, 2026 | 856.99 | 857.00 | 840.20 | 844.00 | 844.00 | -0.12% | 690 |
| Aug 20, 2026 | 852.90 | 852.98 | 845.00 | 845.00 | 845.00 | 0.74% | 245 |
| Aug 19, 2026 | 855.98 | 856.00 | 835.81 | 838.81 | 838.81 | -1.65% | 805 |
| Aug 18, 2026 | 847.02 | 854.21 | 835.31 | 852.90 | 852.90 | 0.71% | 665 |
| Aug 17, 2026 | 869.96 | 870.00 | 845.02 | 846.91 | 846.91 | -1.17% | 1,625 |
| Aug 14, 2026 | 864.31 | 866.71 | 855.00 | 856.90 | 856.90 | -0.35% | 1,680 |
| Aug 13, 2026 | 860.00 | 862.61 | 838.90 | 859.87 | 859.87 | 3.23% | 2,465 |
| Aug 12, 2026 | 889.43 | 894.35 | 826.22 | 832.99 | 832.99 | -3.97% | 1,925 |
| Aug 11, 2026 | 905.22 | 905.22 | 864.00 | 867.43 | 867.43 | -4.70% | 3,485 |
| Aug 10, 2026 | 948.60 | 948.60 | 904.00 | 910.25 | 910.25 | 1.47% | 4,985 |
| Aug 7, 2026 | 857.58 | 939.00 | 820.00 | 897.03 | 897.03 | 9.65% | 19,950 |
| Aug 6, 2026 | 818.80 | 860.00 | 786.25 | 818.09 | 818.09 | 2.28% | 7,925 |
| Aug 5, 2026 | 788.66 | 805.60 | 788.66 | 799.84 | 799.84 | 0.95% | 1,945 |
| Aug 4, 2026 | 817.60 | 817.60 | 792.32 | 792.32 | 792.32 | -0.47% | 545 |
| Aug 3, 2026 | 799.18 | 800.52 | 792.00 | 796.08 | 796.08 | 1.80% | 1,085 |
| Jul 31, 2026 | 786.80 | 793.62 | 780.00 | 782.00 | 782.00 | -1.48% | 220 |
| Jul 30, 2026 | 789.80 | 798.96 | 789.80 | 793.77 | 793.77 | 0.48% | 570 |
| Jul 29, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.65% | 5 |
| Jul 28, 2026 | 785.20 | 800.00 | 776.61 | 784.87 | 784.87 | -1.03% | 2,650 |