TAAL Tech Limited (NSE:TAALTECH)
India · Delayed Price · Currency is INR 3,877.20
+26.40 (0.69%)
At close: Jul 21, 2026
NSE:TAALTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,795.10 | 3,900.00 | 3,795.10 | 3,877.20 | 3,877.20 | 0.69% | 2,017 |
| Jul 20, 2026 | 3,911.20 | 3,911.20 | 3,794.20 | 3,850.80 | 3,850.80 | -2.09% | 2,372 |
| Jul 17, 2026 | 3,970.40 | 4,121.80 | 3,906.00 | 3,933.00 | 3,933.00 | -0.94% | 3,334 |
| Jul 16, 2026 | 4,160.00 | 4,160.00 | 3,931.00 | 3,970.40 | 3,970.40 | -2.68% | 2,328 |
| Jul 15, 2026 | 4,034.90 | 4,180.00 | 3,971.20 | 4,079.90 | 4,079.90 | 2.44% | 3,246 |
| Jul 14, 2026 | 4,140.00 | 4,140.00 | 3,925.00 | 3,982.60 | 3,982.60 | -2.34% | 3,100 |
| Jul 13, 2026 | 3,824.10 | 4,200.00 | 3,800.00 | 4,078.00 | 4,078.00 | 6.64% | 17,319 |
| Jul 10, 2026 | 3,986.90 | 3,986.90 | 3,800.00 | 3,824.10 | 3,824.10 | -0.36% | 4,349 |
| Jul 9, 2026 | 3,818.50 | 3,986.90 | 3,734.10 | 3,838.10 | 3,838.10 | 0.51% | 1,317 |
| Jul 8, 2026 | 3,956.20 | 3,956.20 | 3,756.00 | 3,818.50 | 3,818.50 | -2.97% | 2,846 |
| Jul 7, 2026 | 3,980.00 | 4,045.00 | 3,800.00 | 3,935.20 | 3,935.20 | 1.43% | 5,778 |
| Jul 6, 2026 | 4,010.00 | 4,069.00 | 3,830.00 | 3,879.70 | 3,879.70 | -2.80% | 4,359 |
| Jul 3, 2026 | 3,641.10 | 4,096.00 | 3,575.00 | 3,991.60 | 3,991.60 | 10.19% | 23,693 |
| Jul 2, 2026 | 3,747.60 | 3,747.60 | 3,551.00 | 3,622.50 | 3,622.50 | 0.71% | 12,128 |
| Jul 1, 2026 | 3,168.50 | 3,690.00 | 3,145.50 | 3,597.00 | 3,597.00 | 16.56% | 11,075 |
| Jun 30, 2026 | 3,181.90 | 3,232.00 | 3,050.00 | 3,086.00 | 3,086.00 | -1.88% | 1,233 |
| Jun 29, 2026 | 3,180.00 | 3,180.00 | 3,090.00 | 3,145.20 | 3,145.20 | -1.46% | 1,137 |
| Jun 25, 2026 | 3,402.10 | 3,419.90 | 3,103.30 | 3,191.70 | 3,191.70 | -6.37% | 2,636 |
| Jun 24, 2026 | 3,422.60 | 3,437.90 | 3,400.00 | 3,409.00 | 3,409.00 | -0.48% | 599 |
| Jun 23, 2026 | 3,424.60 | 3,456.90 | 3,411.00 | 3,425.50 | 3,425.50 | 0.05% | 506 |
| Jun 22, 2026 | 3,421.60 | 3,492.40 | 3,418.00 | 3,423.70 | 3,423.70 | 0.18% | 1,172 |
| Jun 19, 2026 | 3,440.80 | 3,460.00 | 3,390.00 | 3,417.40 | 3,417.40 | -0.05% | 1,550 |
| Jun 18, 2026 | 3,497.00 | 3,497.00 | 3,400.00 | 3,419.10 | 3,419.10 | 1.09% | 3,229 |
| Jun 17, 2026 | 3,355.90 | 3,400.00 | 3,318.70 | 3,382.40 | 3,382.40 | 0.96% | 2,488 |
| Jun 16, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,350.20 | 3,350.20 | -0.39% | 1,112 |
| Jun 15, 2026 | 3,400.00 | 3,401.40 | 3,333.00 | 3,363.40 | 3,363.40 | 0.55% | 1,690 |
| Jun 12, 2026 | 3,413.80 | 3,413.80 | 3,315.00 | 3,345.10 | 3,345.10 | -1.01% | 913 |
| Jun 11, 2026 | 3,377.90 | 3,445.00 | 3,361.00 | 3,379.30 | 3,379.30 | 0.01% | 955 |
| Jun 10, 2026 | 3,403.90 | 3,491.00 | 3,361.00 | 3,379.00 | 3,379.00 | - | 893 |
| Jun 9, 2026 | 3,322.10 | 3,429.90 | 3,322.10 | 3,379.10 | 3,379.10 | 1.76% | 576 |
| Jun 8, 2026 | 3,411.50 | 3,474.60 | 3,300.00 | 3,320.60 | 3,320.60 | -3.15% | 1,076 |
| Jun 5, 2026 | 3,649.60 | 3,680.80 | 3,403.30 | 3,428.50 | 3,428.50 | -5.03% | 2,076 |
| Jun 4, 2026 | 3,586.20 | 3,695.00 | 3,586.20 | 3,610.10 | 3,610.10 | 0.71% | 1,545 |
| Jun 3, 2026 | 3,610.00 | 3,690.00 | 3,550.00 | 3,584.50 | 3,584.50 | -0.65% | 2,318 |
| Jun 2, 2026 | 3,545.10 | 3,810.40 | 3,545.10 | 3,607.90 | 3,607.90 | 1.77% | 2,897 |
| Jun 1, 2026 | 3,876.60 | 3,876.60 | 3,360.10 | 3,545.10 | 3,545.10 | -0.39% | 5,122 |
| May 29, 2026 | 3,261.00 | 3,949.90 | 3,261.00 | 3,558.90 | 3,558.90 | 7.34% | 4,487 |
| May 27, 2026 | 3,398.00 | 3,494.70 | 3,204.00 | 3,315.40 | 3,315.40 | 3.92% | 6,443 |
| May 26, 2026 | 2,843.20 | 3,375.00 | 2,804.00 | 3,190.40 | 3,190.40 | 12.21% | 3,635 |
| May 25, 2026 | 2,978.80 | 2,978.80 | 2,798.70 | 2,843.20 | 2,843.20 | 2.43% | 213 |
| May 22, 2026 | 2,801.50 | 2,860.00 | 2,770.00 | 2,775.70 | 2,775.70 | -1.50% | 286 |
| May 21, 2026 | 2,729.80 | 2,840.50 | 2,712.00 | 2,818.00 | 2,818.00 | 3.16% | 758 |
| May 20, 2026 | 2,680.00 | 2,797.50 | 2,680.00 | 2,731.60 | 2,731.60 | 2.81% | 520 |
| May 19, 2026 | 2,676.00 | 2,883.00 | 2,616.10 | 2,656.90 | 2,656.90 | -0.20% | 923 |
| May 18, 2026 | 2,787.00 | 2,787.00 | 2,655.00 | 2,662.20 | 2,662.20 | -3.79% | 394 |
| May 15, 2026 | 2,901.00 | 2,986.50 | 2,751.80 | 2,767.10 | 2,767.10 | 0.12% | 305 |
| May 14, 2026 | 2,894.00 | 2,894.00 | 2,721.60 | 2,763.70 | 2,763.70 | 0.34% | 268 |
| May 13, 2026 | 2,990.00 | 2,990.00 | 2,641.00 | 2,754.30 | 2,754.30 | -3.42% | 683 |
| May 12, 2026 | 2,930.00 | 2,930.00 | 2,850.00 | 2,851.70 | 2,851.70 | -2.20% | 647 |
| May 11, 2026 | 2,999.00 | 2,999.00 | 2,888.00 | 2,915.90 | 2,915.90 | -1.26% | 526 |