TAAL Tech Limited (NSE:TAALTECH)
India · Delayed Price · Currency is INR 929.70
-16.55 (-1.75%)
At close: Nov 9, 2026
NSE:TAALTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 964.90 | 966.00 | 915.00 | 929.70 | 929.70 | -1.75% | 11,910 |
| Nov 8, 2026 | 930.00 | 969.70 | 925.00 | 946.25 | 946.25 | 3.69% | 9,493 |
| Nov 6, 2026 | 925.60 | 927.50 | 899.05 | 912.60 | 912.60 | -1.44% | 13,034 |
| Nov 5, 2026 | 1,011.05 | 1,015.05 | 918.00 | 925.90 | 925.90 | -5.00% | 37,181 |
| Nov 4, 2026 | 960.00 | 1,009.95 | 960.00 | 974.65 | 974.65 | -2.23% | 41,783 |
| Nov 3, 2026 | 876.95 | 1,023.75 | 874.85 | 996.85 | 996.85 | 15.38% | 379,874 |
| Nov 2, 2026 | 822.00 | 878.00 | 822.00 | 864.00 | 864.00 | 3.73% | 11,864 |
| Oct 30, 2026 | 852.10 | 880.00 | 826.00 | 832.90 | 832.90 | -1.92% | 29,818 |
| Oct 29, 2026 | 840.00 | 852.20 | 815.10 | 849.20 | 849.20 | 2.81% | 10,552 |
| Oct 28, 2026 | 828.70 | 847.40 | 815.00 | 826.00 | 826.00 | -0.70% | 17,415 |
| Oct 27, 2026 | 834.80 | 856.80 | 825.10 | 831.80 | 831.80 | 0.91% | 20,326 |
| Oct 26, 2026 | 855.60 | 862.10 | 795.30 | 824.30 | 824.30 | -3.66% | 68,238 |
| Oct 23, 2026 | 887.00 | 887.00 | 831.80 | 855.60 | 855.60 | -3.66% | 27,747 |
| Oct 22, 2026 | 881.00 | 949.70 | 862.80 | 888.10 | 888.10 | 0.05% | 45,221 |
| Oct 21, 2026 | 956.90 | 978.00 | 870.00 | 887.70 | 887.70 | -6.85% | 31,687 |
| Oct 19, 2026 | 990.20 | 990.20 | 938.60 | 953.00 | 953.00 | -4.24% | 12,597 |
| Oct 16, 2026 | 961.00 | 1,028.00 | 955.10 | 995.20 | 995.20 | 3.38% | 46,926 |
| Oct 15, 2026 | 999.50 | 1,009.00 | 954.00 | 962.70 | 962.70 | -5.10% | 26,539 |
| Oct 14, 2026 | 1,015.60 | 1,032.90 | 994.10 | 1,014.40 | 1,014.40 | 0.40% | 14,646 |
| Oct 13, 2026 | 1,035.00 | 1,035.00 | 988.00 | 1,010.40 | 1,010.40 | 0.26% | 9,971 |
| Oct 12, 2026 | 1,035.00 | 1,043.40 | 988.00 | 1,007.80 | 1,007.80 | -1.04% | 22,724 |
| Oct 9, 2026 | 1,069.80 | 1,078.90 | 1,010.00 | 1,018.40 | 1,018.40 | -2.22% | 28,184 |
| Oct 8, 2026 | 1,087.90 | 1,088.60 | 1,033.00 | 1,041.50 | 1,041.50 | -4.27% | 59,953 |
| Oct 7, 2026 | 1,110.60 | 1,130.00 | 1,070.50 | 1,087.90 | 1,087.90 | -0.50% | 128,291 |
| Oct 6, 2026 | 939.90 | 1,115.00 | 913.60 | 1,093.40 | 1,093.40 | 17.61% | 622,209 |
| Oct 5, 2026 | 965.00 | 976.30 | 922.10 | 929.70 | 929.70 | -1.51% | 16,399 |
| Oct 1, 2026 | 999.40 | 1,000.00 | 925.10 | 944.00 | 944.00 | -5.69% | 40,666 |
| Sep 30, 2026 | 1,053.60 | 1,057.90 | 990.10 | 1,001.00 | 1,001.00 | -4.16% | 28,224 |
| Sep 29, 2026 | 1,084.90 | 1,084.90 | 1,025.00 | 1,044.40 | 1,044.40 | -2.31% | 31,867 |
| Sep 28, 2026 | 1,104.70 | 1,104.70 | 1,047.50 | 1,069.10 | 1,069.10 | -1.50% | 39,471 |
| Sep 25, 2026 | 1,033.00 | 1,127.90 | 1,033.00 | 1,085.40 | 1,085.40 | 3.32% | 64,240 |
| Sep 24, 2026 | 1,082.10 | 1,122.80 | 1,022.50 | 1,050.50 | 1,050.50 | -4.05% | 60,717 |
| Sep 23, 2026 | 1,151.40 | 1,174.70 | 1,080.30 | 1,094.80 | 1,094.80 | -7.64% | 101,517 |
| Sep 22, 2026 | 1,163.00 | 1,234.00 | 1,158.00 | 1,185.40 | 1,185.40 | 3.72% | 145,451 |
| Sep 21, 2026 | 1,100.00 | 1,159.80 | 1,100.00 | 1,142.92 | 1,142.92 | 5.51% | 213,840 |
| Sep 18, 2026 | 1,071.98 | 1,096.76 | 1,050.02 | 1,083.26 | 1,083.26 | 1.25% | 58,425 |
| Sep 17, 2026 | 1,044.00 | 1,087.80 | 1,035.08 | 1,069.84 | 1,069.84 | 4.45% | 82,270 |
| Sep 16, 2026 | 1,029.60 | 1,040.00 | 942.42 | 1,024.24 | 1,024.24 | 2.17% | 70,065 |
| Sep 15, 2026 | 1,110.00 | 1,110.00 | 991.44 | 1,002.48 | 1,002.48 | -6.75% | 104,490 |
| Sep 11, 2026 | 1,038.00 | 1,110.00 | 1,036.00 | 1,075.10 | 1,075.10 | 3.40% | 215,955 |
| Sep 10, 2026 | 977.98 | 1,052.00 | 970.00 | 1,039.74 | 1,039.74 | 6.39% | 122,355 |
| Sep 9, 2026 | 910.00 | 989.80 | 906.80 | 977.32 | 977.32 | 7.82% | 227,930 |
| Sep 8, 2026 | 899.80 | 910.00 | 887.42 | 906.44 | 906.44 | 2.10% | 39,510 |
| Sep 7, 2026 | 909.60 | 914.96 | 880.00 | 887.82 | 887.82 | -1.40% | 44,015 |
| Sep 4, 2026 | 920.00 | 926.96 | 895.04 | 900.44 | 900.44 | 0.14% | 29,170 |
| Sep 3, 2026 | 900.00 | 925.00 | 886.40 | 899.20 | 899.20 | 2.19% | 34,500 |
| Sep 2, 2026 | 842.00 | 884.38 | 842.00 | 879.92 | 879.92 | -1.12% | 18,150 |
| Sep 1, 2026 | 903.76 | 915.98 | 870.76 | 889.90 | 889.90 | -1.53% | 31,370 |
| Aug 31, 2026 | 918.40 | 918.40 | 899.00 | 903.76 | 903.76 | -0.95% | 19,475 |
| Aug 28, 2026 | 887.64 | 918.00 | 875.02 | 912.40 | 912.40 | 3.53% | 38,595 |