TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 788.70
+37.55 (5.00%)
At close: Oct 17, 2025
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 788.70 | 788.70 | 770.00 | 788.70 | 788.70 | 5.00% | 127,200 |
| Oct 16, 2025 | 715.40 | 751.15 | 715.40 | 751.15 | 751.15 | 5.00% | 31,800 |
| Oct 15, 2025 | 690.00 | 715.40 | 680.00 | 715.40 | 715.40 | 5.00% | 61,600 |
| Oct 14, 2025 | 694.95 | 710.00 | 657.60 | 681.35 | 681.35 | -0.02% | 99,600 |
| Oct 13, 2025 | 649.05 | 681.50 | 625.50 | 681.50 | 681.50 | 5.00% | 76,200 |
| Oct 10, 2025 | 655.00 | 657.50 | 635.00 | 649.05 | 649.05 | 3.37% | 58,200 |
| Oct 9, 2025 | 621.95 | 627.90 | 610.00 | 627.90 | 627.90 | 5.00% | 75,000 |
| Oct 8, 2025 | 580.00 | 598.00 | 570.00 | 598.00 | 598.00 | 5.00% | 72,600 |
| Oct 7, 2025 | 561.50 | 573.00 | 553.23 | 569.53 | 569.53 | 0.85% | 34,800 |
| Oct 6, 2025 | 592.50 | 592.50 | 551.00 | 564.75 | 564.75 | -1.25% | 39,200 |
| Oct 3, 2025 | 573.75 | 573.75 | 560.00 | 571.88 | 571.88 | 4.39% | 49,000 |
| Oct 1, 2025 | 529.48 | 547.80 | 529.00 | 547.80 | 547.80 | 5.00% | 24,800 |
| Sep 30, 2025 | 515.00 | 526.00 | 508.25 | 521.73 | 521.73 | 1.76% | 32,200 |
| Sep 29, 2025 | 502.58 | 524.45 | 500.00 | 512.73 | 512.73 | 1.36% | 26,000 |
| Sep 26, 2025 | 526.45 | 526.45 | 500.50 | 505.85 | 505.85 | -2.19% | 26,400 |
| Sep 25, 2025 | 525.00 | 525.25 | 510.00 | 517.18 | 517.18 | -1.56% | 25,000 |
| Sep 24, 2025 | 527.50 | 533.25 | 523.50 | 525.35 | 525.35 | -0.21% | 20,400 |
| Sep 23, 2025 | 535.15 | 535.15 | 522.55 | 526.48 | 526.48 | -0.55% | 21,200 |
| Sep 22, 2025 | 542.40 | 543.00 | 520.55 | 529.40 | 529.40 | -2.17% | 34,200 |
| Sep 19, 2025 | 547.50 | 547.50 | 537.50 | 541.13 | 541.13 | -0.65% | 21,400 |
| Sep 18, 2025 | 553.40 | 553.40 | 540.00 | 544.65 | 544.65 | 0.37% | 20,400 |
| Sep 17, 2025 | 549.95 | 549.95 | 540.63 | 542.65 | 542.65 | -0.06% | 21,000 |
| Sep 16, 2025 | 560.50 | 560.55 | 536.13 | 542.98 | 542.98 | -0.25% | 22,000 |
| Sep 15, 2025 | 540.05 | 562.45 | 531.65 | 544.33 | 544.33 | -2.18% | 23,000 |
| Sep 12, 2025 | 587.35 | 587.35 | 556.45 | 556.45 | 556.45 | -5.00% | 48,800 |
| Sep 11, 2025 | 579.00 | 596.00 | 579.00 | 585.73 | 585.73 | 1.46% | 36,400 |
| Sep 10, 2025 | 574.00 | 580.00 | 564.60 | 577.28 | 577.28 | 2.24% | 32,200 |
| Sep 9, 2025 | 589.98 | 594.50 | 545.00 | 564.65 | 564.65 | -1.46% | 43,400 |
| Sep 8, 2025 | 573.00 | 573.00 | 562.50 | 573.00 | 573.00 | 5.00% | 111,800 |
| Sep 5, 2025 | 541.53 | 550.73 | 526.03 | 545.73 | 545.73 | 1.31% | 31,400 |
| Sep 4, 2025 | 560.50 | 561.00 | 534.10 | 538.68 | 538.68 | -1.69% | 46,200 |
| Sep 3, 2025 | 513.78 | 549.08 | 513.78 | 547.93 | 547.93 | 4.78% | 68,600 |
| Sep 2, 2025 | 500.50 | 527.50 | 500.50 | 522.95 | 522.95 | 1.65% | 35,200 |
| Sep 1, 2025 | 542.50 | 542.95 | 512.03 | 514.45 | 514.45 | -4.04% | 46,800 |
| Aug 29, 2025 | 559.95 | 560.15 | 531.45 | 536.13 | 536.13 | -4.16% | 60,000 |
| Aug 28, 2025 | 577.63 | 577.63 | 541.03 | 559.40 | 559.40 | 1.69% | 198,200 |
| Aug 26, 2025 | 513.05 | 550.13 | 513.03 | 550.13 | 550.13 | 5.00% | 108,800 |
| Aug 25, 2025 | 554.98 | 562.00 | 518.05 | 523.95 | 523.95 | -3.57% | 305,200 |
| Aug 22, 2025 | 543.33 | 543.33 | 543.33 | 543.33 | 543.33 | 5.00% | 19,600 |
| Aug 21, 2025 | 517.48 | 517.48 | 517.48 | 517.48 | 517.48 | 5.00% | 10,800 |
| Aug 20, 2025 | 492.85 | 492.85 | 492.85 | 492.85 | 492.85 | 5.00% | 19,400 |
| Aug 19, 2025 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | 5.00% | 22,000 |
| Aug 18, 2025 | 432.50 | 447.05 | 432.00 | 447.05 | 447.05 | 5.00% | 27,800 |
| Aug 14, 2025 | 427.03 | 442.48 | 409.50 | 425.78 | 425.78 | -1.21% | 62,600 |
| Aug 13, 2025 | 439.45 | 439.45 | 426.00 | 430.98 | 430.98 | -0.74% | 33,400 |
| Aug 12, 2025 | 437.73 | 445.50 | 425.10 | 434.20 | 434.20 | -0.81% | 20,000 |
| Aug 11, 2025 | 444.05 | 451.00 | 432.50 | 437.73 | 437.73 | -0.93% | 42,800 |
| Aug 8, 2025 | 435.50 | 459.23 | 433.00 | 441.85 | 441.85 | 0.59% | 29,000 |
| Aug 7, 2025 | 451.40 | 451.40 | 430.00 | 439.28 | 439.28 | -2.73% | 74,200 |
| Aug 6, 2025 | 481.45 | 484.50 | 450.55 | 451.63 | 451.63 | -4.77% | 91,800 |