TAAL Tech Limited (NSE:TAALTECH)
India · Delayed Price · Currency is INR 4,502.20
+6.20 (0.14%)
At close: Sep 4, 2026
NSE:TAALTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,600.00 | 4,634.80 | 4,475.20 | 4,502.20 | 4,502.20 | 0.14% | 5,834 |
| Sep 3, 2026 | 4,500.00 | 4,625.00 | 4,432.00 | 4,496.00 | 4,496.00 | 2.19% | 6,900 |
| Sep 2, 2026 | 4,210.00 | 4,421.90 | 4,210.00 | 4,399.60 | 4,399.60 | -1.12% | 3,630 |
| Sep 1, 2026 | 4,518.80 | 4,579.90 | 4,353.80 | 4,449.50 | 4,449.50 | -1.53% | 6,274 |
| Aug 31, 2026 | 4,592.00 | 4,592.00 | 4,495.00 | 4,518.80 | 4,518.80 | -0.95% | 3,895 |
| Aug 28, 2026 | 4,438.20 | 4,590.00 | 4,375.10 | 4,562.00 | 4,562.00 | 3.53% | 7,719 |
| Aug 27, 2026 | 4,488.00 | 4,613.00 | 4,370.00 | 4,406.40 | 4,406.40 | -2.11% | 4,853 |
| Aug 26, 2026 | 4,534.70 | 4,550.00 | 4,402.00 | 4,501.50 | 4,501.50 | - | 1,623 |
| Aug 25, 2026 | 4,365.80 | 4,525.00 | 4,352.10 | 4,501.30 | 4,501.30 | 3.10% | 9,985 |
| Aug 24, 2026 | 4,349.60 | 4,416.90 | 4,250.00 | 4,365.80 | 4,365.80 | 3.55% | 6,645 |
| Aug 21, 2026 | 4,285.10 | 4,285.70 | 4,190.00 | 4,216.20 | 4,216.20 | -0.04% | 1,982 |
| Aug 20, 2026 | 4,283.10 | 4,283.10 | 4,200.00 | 4,218.00 | 4,218.00 | -0.23% | 2,077 |
| Aug 19, 2026 | 4,196.20 | 4,331.00 | 4,180.70 | 4,227.70 | 4,227.70 | 0.75% | 1,635 |
| Aug 18, 2026 | 4,248.20 | 4,270.00 | 4,169.40 | 4,196.20 | 4,196.20 | -1.01% | 2,392 |
| Aug 17, 2026 | 4,290.00 | 4,375.00 | 4,235.00 | 4,238.80 | 4,238.80 | -0.96% | 2,161 |
| Aug 14, 2026 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 4,280.00 | -0.31% | 3,109 |
| Aug 13, 2026 | 4,253.10 | 4,325.00 | 4,211.10 | 4,293.30 | 4,293.30 | 2.49% | 4,249 |
| Aug 12, 2026 | 4,400.00 | 4,484.90 | 4,132.00 | 4,189.00 | 4,189.00 | -3.36% | 7,591 |
| Aug 11, 2026 | 4,500.30 | 4,550.10 | 4,324.00 | 4,334.80 | 4,334.80 | -4.39% | 4,599 |
| Aug 10, 2026 | 4,680.00 | 4,680.00 | 4,510.00 | 4,534.00 | 4,534.00 | 1.00% | 9,155 |
| Aug 7, 2026 | 4,180.00 | 4,696.00 | 4,060.10 | 4,489.30 | 4,489.30 | 9.22% | 69,693 |
| Aug 6, 2026 | 4,020.10 | 4,348.00 | 3,840.10 | 4,110.20 | 4,110.20 | 2.79% | 32,272 |
| Aug 5, 2026 | 3,987.00 | 4,035.00 | 3,954.30 | 3,998.80 | 3,998.80 | 1.74% | 4,600 |
| Aug 4, 2026 | 4,099.00 | 4,099.00 | 3,908.00 | 3,930.50 | 3,930.50 | -1.34% | 1,681 |
| Aug 3, 2026 | 3,980.00 | 4,049.90 | 3,960.00 | 3,984.00 | 3,984.00 | 1.35% | 2,608 |
| Jul 31, 2026 | 3,983.30 | 4,004.80 | 3,910.20 | 3,930.80 | 3,930.80 | -0.74% | 1,626 |
| Jul 30, 2026 | 3,966.90 | 3,979.80 | 3,930.00 | 3,960.00 | 3,960.00 | -0.26% | 398 |
| Jul 29, 2026 | 3,953.80 | 3,980.00 | 3,907.00 | 3,970.20 | 3,970.20 | 1.15% | 631 |
| Jul 28, 2026 | 3,981.30 | 3,989.90 | 3,882.10 | 3,925.10 | 3,925.10 | -1.28% | 1,639 |
| Jul 27, 2026 | 3,949.30 | 3,996.00 | 3,849.90 | 3,975.80 | 3,975.80 | 4.18% | 1,376 |
| Jul 24, 2026 | 3,930.00 | 3,930.00 | 3,800.00 | 3,816.10 | 3,816.10 | -2.20% | 1,463 |
| Jul 23, 2026 | 3,857.00 | 3,948.00 | 3,817.10 | 3,902.00 | 3,902.00 | 1.99% | 2,068 |
| Jul 22, 2026 | 3,927.40 | 3,927.50 | 3,802.00 | 3,825.80 | 3,825.80 | -1.33% | 1,382 |
| 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 |