TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 435.45
-10.10 (-2.27%)
At close: Mar 6, 2026
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 431.00 | 460.00 | 425.00 | 436.90 | - | -1.94% | 75,800 |
| Mar 5, 2026 | 457.90 | 475.40 | 437.20 | 445.55 | 445.55 | 3.09% | 184,000 |
| Mar 4, 2026 | 390.00 | 432.20 | 383.20 | 432.20 | 432.20 | 9.99% | 152,400 |
| Mar 2, 2026 | 360.00 | 405.00 | 352.00 | 392.95 | 392.95 | 2.97% | 163,000 |
| Feb 27, 2026 | 370.00 | 390.00 | 360.10 | 381.60 | 381.60 | 1.64% | 190,000 |
| Feb 26, 2026 | 417.90 | 431.75 | 372.30 | 375.45 | 375.45 | -9.23% | 356,800 |
| Feb 25, 2026 | 446.00 | 470.00 | 372.60 | 413.65 | 413.65 | -6.70% | 344,200 |
| Feb 24, 2026 | 499.00 | 499.00 | 415.70 | 443.35 | 443.35 | -14.67% | 1,375,600 |
| Feb 23, 2026 | 512.00 | 534.00 | 512.00 | 519.60 | 519.60 | 2.70% | 72,800 |
| Feb 20, 2026 | 580.00 | 583.15 | 497.00 | 505.95 | 505.95 | -13.50% | 345,400 |
| Feb 19, 2026 | 593.00 | 602.00 | 574.00 | 584.90 | 584.90 | -1.74% | 38,800 |
| Feb 18, 2026 | 601.00 | 603.00 | 590.05 | 595.25 | 595.25 | 0.03% | 15,800 |
| Feb 17, 2026 | 600.05 | 607.85 | 590.00 | 595.05 | 595.05 | -0.82% | 22,000 |
| Feb 16, 2026 | 597.20 | 617.95 | 587.25 | 599.95 | 599.95 | 0.52% | 36,600 |
| Feb 13, 2026 | 592.10 | 608.85 | 580.00 | 596.85 | 596.85 | -1.46% | 71,000 |
| Feb 12, 2026 | 615.25 | 622.00 | 600.00 | 605.70 | 605.70 | -1.55% | 23,600 |
| Feb 11, 2026 | 619.30 | 626.95 | 612.95 | 615.25 | 615.25 | -0.65% | 21,200 |
| Feb 10, 2026 | 634.00 | 643.20 | 615.00 | 619.30 | 619.30 | -2.44% | 28,200 |
| Feb 9, 2026 | 625.05 | 637.00 | 621.05 | 634.80 | 634.80 | 2.48% | 17,200 |
| Feb 6, 2026 | 587.35 | 622.00 | 587.35 | 619.45 | 619.45 | 2.12% | 45,400 |
| Feb 5, 2026 | 630.00 | 638.00 | 604.20 | 606.60 | 606.60 | -2.55% | 41,000 |
| Feb 4, 2026 | 651.90 | 651.90 | 617.00 | 622.45 | 622.45 | -3.01% | 46,200 |
| Feb 3, 2026 | 637.00 | 659.55 | 623.65 | 641.75 | 641.75 | 7.03% | 76,600 |
| Feb 2, 2026 | 615.00 | 630.30 | 595.00 | 599.60 | 599.60 | -0.79% | 39,200 |
| Feb 1, 2026 | 620.05 | 625.00 | 600.00 | 604.40 | 604.40 | -1.91% | 32,800 |
| Jan 30, 2026 | 615.00 | 624.00 | 606.95 | 616.20 | 616.20 | -1.09% | 42,200 |
| Jan 29, 2026 | 649.85 | 669.90 | 611.15 | 623.00 | 623.00 | -4.13% | 41,800 |
| Jan 28, 2026 | 640.05 | 670.00 | 638.20 | 649.85 | 649.85 | 1.39% | 18,200 |
| Jan 27, 2026 | 680.00 | 680.00 | 626.00 | 640.95 | 640.95 | -4.04% | 17,600 |
| Jan 23, 2026 | 682.90 | 682.90 | 652.05 | 667.95 | 667.95 | 1.74% | 23,200 |
| Jan 22, 2026 | 642.50 | 678.00 | 636.00 | 656.50 | 656.50 | 5.63% | 22,600 |
| Jan 21, 2026 | 645.00 | 650.00 | 590.00 | 621.50 | 621.50 | -3.41% | 70,600 |
| Jan 20, 2026 | 710.00 | 711.10 | 641.95 | 643.45 | 643.45 | -9.79% | 81,600 |
| Jan 19, 2026 | 738.00 | 753.75 | 701.05 | 713.25 | 713.25 | -5.87% | 33,400 |
| Jan 16, 2026 | 748.95 | 770.70 | 744.95 | 757.75 | 757.75 | 2.75% | 34,000 |
| Jan 14, 2026 | 695.00 | 760.00 | 695.00 | 737.50 | 737.50 | 5.40% | 33,000 |
| Jan 13, 2026 | 704.00 | 710.00 | 687.00 | 699.70 | 699.70 | 0.47% | 29,200 |
| Jan 12, 2026 | 676.00 | 710.00 | 652.35 | 696.40 | 696.40 | 3.65% | 64,800 |
| Jan 9, 2026 | 672.00 | 692.00 | 665.05 | 671.85 | 671.85 | -0.27% | 44,400 |
| Jan 8, 2026 | 701.80 | 702.00 | 650.00 | 673.70 | 673.70 | -2.45% | 84,600 |
| Jan 7, 2026 | 719.00 | 727.75 | 681.55 | 690.60 | 690.60 | -1.46% | 37,000 |
| Jan 6, 2026 | 733.90 | 737.95 | 697.55 | 700.85 | 700.85 | -4.50% | 54,000 |
| Jan 5, 2026 | 754.90 | 756.45 | 730.00 | 733.90 | 733.90 | -3.22% | 29,000 |
| Jan 2, 2026 | 760.00 | 766.75 | 752.15 | 758.30 | 758.30 | -0.28% | 18,800 |
| Jan 1, 2026 | 755.90 | 769.00 | 751.05 | 760.45 | 760.45 | 0.60% | 19,800 |
| Dec 31, 2025 | 764.00 | 778.90 | 751.10 | 755.90 | 755.90 | -1.48% | 19,000 |
| Dec 30, 2025 | 739.20 | 778.00 | 739.20 | 767.25 | 767.25 | 1.62% | 20,200 |
| Dec 29, 2025 | 770.05 | 770.05 | 740.00 | 755.05 | 755.05 | -2.56% | 32,400 |
| Dec 26, 2025 | 781.20 | 783.00 | 764.30 | 774.90 | 774.90 | 0.80% | 18,000 |
| Dec 24, 2025 | 770.40 | 784.50 | 765.00 | 768.75 | 768.75 | -1.06% | 22,400 |