TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 1,112.90
-58.55 (-5.00%)
At close: Sep 12, 2025
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,174.70 | 1,174.70 | 1,112.90 | 1,112.90 | 1,112.90 | -5.00% | 24,400 |
| Sep 11, 2025 | 1,158.00 | 1,192.00 | 1,158.00 | 1,171.45 | 1,171.45 | 1.46% | 18,200 |
| Sep 10, 2025 | 1,148.00 | 1,160.00 | 1,129.20 | 1,154.55 | 1,154.55 | 2.24% | 16,100 |
| Sep 9, 2025 | 1,179.95 | 1,189.00 | 1,090.00 | 1,129.30 | 1,129.30 | -1.46% | 21,700 |
| Sep 8, 2025 | 1,146.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,146.00 | 5.00% | 55,900 |
| Sep 5, 2025 | 1,083.05 | 1,101.45 | 1,052.05 | 1,091.45 | 1,091.45 | 1.31% | 15,700 |
| Sep 4, 2025 | 1,121.00 | 1,122.00 | 1,068.20 | 1,077.35 | 1,077.35 | -1.69% | 23,100 |
| Sep 3, 2025 | 1,027.55 | 1,098.15 | 1,027.55 | 1,095.85 | 1,095.85 | 4.78% | 34,300 |
| Sep 2, 2025 | 1,001.00 | 1,055.00 | 1,001.00 | 1,045.90 | 1,045.90 | 1.65% | 17,600 |
| Sep 1, 2025 | 1,085.00 | 1,085.90 | 1,024.05 | 1,028.90 | 1,028.90 | -4.04% | 23,400 |
| Aug 29, 2025 | 1,119.90 | 1,120.30 | 1,062.90 | 1,072.25 | 1,072.25 | -4.16% | 30,000 |
| Aug 28, 2025 | 1,155.25 | 1,155.25 | 1,082.05 | 1,118.80 | 1,118.80 | 1.69% | 99,100 |
| Aug 26, 2025 | 1,026.10 | 1,100.25 | 1,026.05 | 1,100.25 | 1,100.25 | 5.00% | 54,400 |
| Aug 25, 2025 | 1,109.95 | 1,124.00 | 1,036.10 | 1,047.90 | 1,047.90 | -3.57% | 152,600 |
| Aug 22, 2025 | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 5.00% | 9,800 |
| Aug 21, 2025 | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 5.00% | 5,400 |
| Aug 20, 2025 | 985.70 | 985.70 | 985.70 | 985.70 | 985.70 | 5.00% | 9,700 |
| Aug 19, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | 5.00% | 11,000 |
| Aug 18, 2025 | 865.00 | 894.10 | 864.00 | 894.10 | 894.10 | 5.00% | 13,900 |
| Aug 14, 2025 | 854.05 | 884.95 | 819.00 | 851.55 | 851.55 | -1.21% | 31,300 |
| Aug 13, 2025 | 878.90 | 878.90 | 852.00 | 861.95 | 861.95 | -0.74% | 16,700 |
| Aug 12, 2025 | 875.45 | 891.00 | 850.20 | 868.40 | 868.40 | -0.81% | 10,000 |
| Aug 11, 2025 | 888.10 | 902.00 | 865.00 | 875.45 | 875.45 | -0.93% | 21,400 |
| Aug 8, 2025 | 871.00 | 918.45 | 866.00 | 883.70 | 883.70 | 0.59% | 14,500 |
| Aug 7, 2025 | 902.80 | 902.80 | 860.00 | 878.55 | 878.55 | -2.73% | 37,100 |
| Aug 6, 2025 | 962.90 | 969.00 | 901.10 | 903.25 | 903.25 | -4.77% | 45,900 |
| Aug 5, 2025 | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | 5.00% | 16,700 |
| Aug 4, 2025 | 874.00 | 903.35 | 850.30 | 903.35 | 903.35 | 5.00% | 14,400 |
| Aug 1, 2025 | 874.00 | 886.85 | 855.10 | 860.35 | 860.35 | -2.58% | 17,500 |
| Jul 31, 2025 | 871.95 | 897.00 | 855.00 | 883.10 | 883.10 | 0.38% | 28,100 |
| Jul 30, 2025 | 900.00 | 913.75 | 876.00 | 879.80 | 879.80 | -2.33% | 10,100 |
| Jul 29, 2025 | 891.00 | 910.00 | 880.00 | 900.75 | 900.75 | 2.90% | 13,100 |
| Jul 28, 2025 | 887.00 | 913.95 | 873.00 | 875.40 | 875.40 | -1.30% | 18,300 |
| Jul 25, 2025 | 857.00 | 886.95 | 850.15 | 886.95 | 886.95 | 5.00% | 31,500 |
| Jul 24, 2025 | 871.60 | 877.95 | 828.05 | 844.75 | 844.75 | -3.08% | 53,400 |
| Jul 23, 2025 | 904.95 | 909.00 | 862.05 | 871.60 | 871.60 | -2.48% | 31,200 |
| Jul 22, 2025 | 883.00 | 920.00 | 880.00 | 893.80 | 893.80 | 1.25% | 29,900 |
| Jul 21, 2025 | 924.95 | 930.00 | 879.00 | 882.80 | 882.80 | -4.23% | 40,800 |
| Jul 18, 2025 | 969.00 | 969.00 | 915.00 | 921.75 | 921.75 | -3.15% | 61,700 |
| Jul 17, 2025 | 951.75 | 951.75 | 915.25 | 951.75 | 951.75 | 5.00% | 100,500 |
| Jul 16, 2025 | 844.00 | 906.45 | 820.15 | 906.45 | 906.45 | 5.00% | 318,200 |
| Jul 15, 2025 | 883.00 | 903.00 | 863.30 | 863.30 | 863.30 | -5.00% | 89,400 |
| Jul 14, 2025 | 925.00 | 959.00 | 908.70 | 908.70 | 908.70 | -5.00% | 96,900 |
| Jul 11, 2025 | 1,006.80 | 1,010.00 | 956.50 | 956.50 | 956.50 | -5.00% | 134,600 |
| Jul 10, 2025 | 1,048.00 | 1,054.85 | 998.05 | 1,006.80 | 1,006.80 | -3.62% | 35,800 |
| Jul 9, 2025 | 1,088.00 | 1,089.00 | 1,040.00 | 1,044.60 | 1,044.60 | -3.68% | 21,000 |
| Jul 8, 2025 | 1,099.85 | 1,113.00 | 1,075.60 | 1,084.50 | 1,084.50 | -1.40% | 12,400 |
| Jul 7, 2025 | 1,085.00 | 1,110.00 | 1,081.00 | 1,099.85 | 1,099.85 | 1.08% | 19,500 |
| Jul 4, 2025 | 1,116.90 | 1,130.00 | 1,077.00 | 1,088.15 | 1,088.15 | -2.69% | 23,800 |
| Jul 3, 2025 | 1,140.00 | 1,140.00 | 1,107.00 | 1,118.20 | 1,118.20 | 1.47% | 32,500 |