TAAL Tech Limited (BOM:539956)
India · Delayed Price · Currency is INR 5,188.30
+299.60 (6.13%)
At close: Sep 10, 2026
TAAL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,229.75 | 5,550.00 | 5,210.15 | 5,367.10 | 5,367.10 | 3.45% | 2,123 |
| Sep 10, 2026 | 4,881.05 | 5,242.00 | 4,849.00 | 5,188.30 | 5,188.30 | 6.13% | 2,592 |
| Sep 9, 2026 | 4,565.85 | 4,949.95 | 4,554.65 | 4,888.70 | 4,888.70 | 8.08% | 3,368 |
| Sep 8, 2026 | 4,533.95 | 4,540.70 | 4,458.20 | 4,523.25 | 4,523.25 | 1.85% | 1,478 |
| Sep 7, 2026 | 4,515.00 | 4,568.70 | 4,410.00 | 4,441.10 | 4,441.10 | -1.45% | 642 |
| Sep 4, 2026 | 4,589.95 | 4,636.75 | 4,480.00 | 4,506.40 | 4,506.40 | 0.29% | 597 |
| Sep 3, 2026 | 4,499.10 | 4,630.00 | 4,432.00 | 4,493.55 | 4,493.55 | 2.32% | 677 |
| Sep 2, 2026 | 4,406.80 | 4,422.05 | 4,215.40 | 4,391.70 | 4,391.70 | 0.07% | 170 |
| Sep 1, 2026 | 4,507.75 | 4,589.35 | 4,388.50 | 4,388.50 | 4,388.50 | -2.69% | 163 |
| Aug 31, 2026 | 4,362.60 | 4,636.90 | 4,362.60 | 4,510.00 | 4,510.00 | -1.64% | 430 |
| Aug 28, 2026 | 4,410.35 | 4,590.00 | 4,375.00 | 4,585.35 | 4,585.35 | 4.23% | 1,422 |
| Aug 27, 2026 | 4,471.90 | 4,547.50 | 4,389.00 | 4,399.40 | 4,399.40 | -2.11% | 305 |
| Aug 26, 2026 | 4,521.50 | 4,530.00 | 4,450.05 | 4,494.35 | 4,494.35 | -0.17% | 169 |
| Aug 25, 2026 | 4,301.05 | 4,530.00 | 4,301.05 | 4,501.95 | 4,501.95 | 3.21% | 800 |
| Aug 24, 2026 | 4,230.05 | 4,404.00 | 4,230.05 | 4,361.95 | 4,361.95 | 3.36% | 724 |
| Aug 21, 2026 | 4,284.95 | 4,285.00 | 4,201.00 | 4,220.00 | 4,220.00 | -0.12% | 138 |
| Aug 20, 2026 | 4,264.50 | 4,264.90 | 4,225.00 | 4,225.00 | 4,225.00 | 0.74% | 49 |
| Aug 19, 2026 | 4,279.90 | 4,280.00 | 4,179.05 | 4,194.05 | 4,194.05 | -1.65% | 161 |
| Aug 18, 2026 | 4,235.10 | 4,271.05 | 4,176.55 | 4,264.50 | 4,264.50 | 0.71% | 133 |
| Aug 17, 2026 | 4,349.80 | 4,350.00 | 4,225.10 | 4,234.55 | 4,234.55 | -1.17% | 325 |
| Aug 14, 2026 | 4,321.55 | 4,333.55 | 4,275.00 | 4,284.50 | 4,284.50 | -0.35% | 336 |
| Aug 13, 2026 | 4,300.00 | 4,313.05 | 4,194.50 | 4,299.35 | 4,299.35 | 3.23% | 493 |
| Aug 12, 2026 | 4,447.15 | 4,471.75 | 4,131.10 | 4,164.95 | 4,164.95 | -3.97% | 385 |
| Aug 11, 2026 | 4,526.10 | 4,526.10 | 4,320.00 | 4,337.15 | 4,337.15 | -4.70% | 697 |
| Aug 10, 2026 | 4,743.00 | 4,743.00 | 4,520.00 | 4,551.25 | 4,551.25 | 1.47% | 997 |
| Aug 7, 2026 | 4,287.90 | 4,695.00 | 4,100.00 | 4,485.15 | 4,485.15 | 9.65% | 3,990 |
| Aug 6, 2026 | 4,094.00 | 4,300.00 | 3,931.25 | 4,090.45 | 4,090.45 | 2.28% | 1,585 |
| Aug 5, 2026 | 3,943.30 | 4,028.00 | 3,943.30 | 3,999.20 | 3,999.20 | 0.95% | 389 |
| Aug 4, 2026 | 4,088.00 | 4,088.00 | 3,961.60 | 3,961.60 | 3,961.60 | -0.47% | 109 |
| Aug 3, 2026 | 3,995.90 | 4,002.60 | 3,960.00 | 3,980.40 | 3,980.40 | 1.80% | 217 |
| Jul 31, 2026 | 3,934.00 | 3,968.10 | 3,900.00 | 3,910.00 | 3,910.00 | -1.48% | 44 |
| Jul 30, 2026 | 3,949.00 | 3,994.80 | 3,949.00 | 3,968.85 | 3,968.85 | 0.48% | 114 |
| Jul 29, 2026 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.65% | 1 |
| Jul 28, 2026 | 3,926.00 | 4,000.00 | 3,883.05 | 3,924.35 | 3,924.35 | -1.03% | 530 |
| Jul 27, 2026 | 3,900.00 | 4,010.10 | 3,900.00 | 3,965.00 | 3,965.00 | 2.99% | 186 |
| Jul 24, 2026 | 3,889.90 | 3,910.75 | 3,807.85 | 3,850.00 | 3,850.00 | 0.43% | 139 |
| Jul 23, 2026 | 3,855.45 | 3,943.55 | 3,833.70 | 3,833.70 | 3,833.70 | -0.42% | 108 |
| Jul 22, 2026 | 3,902.15 | 3,902.15 | 3,798.55 | 3,849.90 | 3,849.90 | -1.20% | 143 |
| Jul 21, 2026 | 3,806.80 | 3,915.70 | 3,806.80 | 3,896.85 | 3,896.85 | 0.67% | 122 |
| Jul 20, 2026 | 3,704.30 | 3,912.25 | 3,704.30 | 3,870.85 | 3,870.85 | -1.34% | 119 |
| Jul 17, 2026 | 3,982.00 | 4,119.75 | 3,907.10 | 3,923.55 | 3,923.55 | -1.48% | 555 |
| Jul 16, 2026 | 4,110.95 | 4,110.95 | 3,980.00 | 3,982.50 | 3,982.50 | -2.34% | 105 |
| Jul 15, 2026 | 4,149.00 | 4,152.00 | 3,996.60 | 4,077.75 | 4,077.75 | 2.13% | 195 |
| Jul 14, 2026 | 4,102.10 | 4,142.10 | 3,950.00 | 3,992.55 | 3,992.55 | -2.46% | 507 |
| Jul 13, 2026 | 3,860.90 | 4,200.00 | 3,826.05 | 4,093.15 | 4,093.15 | 7.04% | 426 |
| Jul 10, 2026 | 3,868.30 | 3,900.00 | 3,823.80 | 3,824.00 | 3,824.00 | -1.13% | 186 |
| Jul 9, 2026 | 3,731.25 | 3,975.90 | 3,731.25 | 3,867.60 | 3,867.60 | 0.67% | 280 |
| Jul 8, 2026 | 4,000.00 | 4,000.00 | 3,782.90 | 3,842.05 | 3,842.05 | -2.24% | 87 |
| Jul 7, 2026 | 3,954.05 | 4,050.00 | 3,829.95 | 3,930.10 | 3,930.10 | 1.38% | 278 |
| Jul 6, 2026 | 4,070.00 | 4,070.00 | 3,826.35 | 3,876.50 | 3,876.50 | -2.56% | 583 |