TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 417.10
-4.35 (-1.03%)
Jul 10, 2026, 3:29 PM IST
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 423.95 | 423.95 | 413.50 | 416.40 | 416.40 | -1.20% | 28,000 |
| Jul 9, 2026 | 406.05 | 424.80 | 401.00 | 421.45 | 421.45 | 2.94% | 41,400 |
| Jul 8, 2026 | 421.90 | 421.90 | 404.00 | 409.40 | 409.40 | 1.84% | 73,400 |
| Jul 7, 2026 | 389.00 | 402.05 | 384.00 | 402.00 | 402.00 | 4.97% | 84,400 |
| Jul 6, 2026 | 380.00 | 385.05 | 376.60 | 382.95 | 382.95 | 0.16% | 28,400 |
| Jul 3, 2026 | 388.00 | 389.85 | 377.00 | 382.35 | 382.35 | -1.38% | 27,800 |
| Jul 2, 2026 | 386.10 | 396.95 | 385.00 | 387.70 | 387.70 | -0.15% | 24,600 |
| Jul 1, 2026 | 394.00 | 401.00 | 385.00 | 388.30 | 388.30 | -0.59% | 28,600 |
| Jun 30, 2026 | 398.00 | 407.00 | 387.00 | 390.60 | 390.60 | -1.11% | 40,400 |
| Jun 29, 2026 | 389.00 | 406.00 | 385.10 | 395.00 | 395.00 | 1.54% | 26,600 |
| Jun 25, 2026 | 398.00 | 407.70 | 384.30 | 389.00 | 389.00 | -2.42% | 42,200 |
| Jun 24, 2026 | 380.55 | 399.55 | 377.60 | 398.65 | 398.65 | 4.76% | 51,200 |
| Jun 23, 2026 | 387.30 | 398.70 | 375.00 | 380.55 | 380.55 | -2.27% | 32,200 |
| Jun 22, 2026 | 407.65 | 409.85 | 387.30 | 389.40 | 389.40 | -4.48% | 61,200 |
| Jun 19, 2026 | 386.00 | 409.95 | 384.00 | 407.65 | 407.65 | 2.89% | 51,200 |
| Jun 18, 2026 | 422.80 | 422.85 | 393.35 | 396.20 | 396.20 | -3.65% | 73,600 |
| Jun 17, 2026 | 399.80 | 411.20 | 399.80 | 411.20 | 411.20 | 4.99% | 94,000 |
| Jun 16, 2026 | 387.95 | 391.65 | 384.10 | 391.65 | 391.65 | 5.00% | 89,200 |
| Jun 15, 2026 | 365.00 | 373.00 | 364.00 | 373.00 | 373.00 | 5.00% | 51,200 |
| Jun 12, 2026 | 355.00 | 365.00 | 350.00 | 355.25 | 355.25 | 1.97% | 62,400 |
| Jun 11, 2026 | 361.00 | 364.90 | 347.40 | 348.40 | 348.40 | -4.72% | 105,400 |
| Jun 10, 2026 | 371.00 | 378.95 | 365.00 | 365.65 | 365.65 | -1.14% | 48,200 |
| Jun 9, 2026 | 375.00 | 375.00 | 366.00 | 369.85 | 369.85 | 0.97% | 32,200 |
| Jun 8, 2026 | 367.00 | 379.90 | 362.00 | 366.30 | 366.30 | -3.18% | 44,600 |
| Jun 5, 2026 | 365.20 | 385.00 | 365.20 | 378.35 | 378.35 | 2.52% | 38,600 |
| Jun 4, 2026 | 378.30 | 378.95 | 366.05 | 369.05 | 369.05 | -2.45% | 62,800 |
| Jun 3, 2026 | 383.00 | 387.00 | 372.00 | 378.30 | 378.30 | -1.79% | 59,600 |
| Jun 2, 2026 | 376.70 | 388.70 | 370.25 | 385.20 | 385.20 | 3.98% | 67,800 |
| Jun 1, 2026 | 378.90 | 382.00 | 366.00 | 370.45 | 370.45 | -1.61% | 69,200 |
| May 29, 2026 | 400.95 | 404.00 | 372.40 | 376.50 | 376.50 | -3.94% | 110,600 |
| May 27, 2026 | 390.00 | 396.00 | 372.15 | 391.95 | 391.95 | 1.07% | 79,400 |
| May 26, 2026 | 395.65 | 401.40 | 386.00 | 387.80 | 387.80 | -1.98% | 71,800 |
| May 25, 2026 | 392.00 | 407.55 | 382.00 | 395.65 | 395.65 | 1.58% | 175,000 |
| May 22, 2026 | 389.50 | 398.60 | 389.50 | 389.50 | 389.50 | -4.99% | 642,400 |
| May 21, 2026 | 444.00 | 444.00 | 409.95 | 409.95 | 409.95 | -4.99% | 77,600 |
| May 20, 2026 | 393.60 | 435.00 | 393.60 | 431.50 | 431.50 | 4.15% | 556,200 |
| May 19, 2026 | 414.30 | 436.10 | 414.30 | 414.30 | 414.30 | -5.00% | 741,000 |
| May 18, 2026 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | -5.00% | 13,800 |
| May 15, 2026 | 459.05 | 459.05 | 459.05 | 459.05 | 459.05 | -5.00% | 14,200 |
| May 14, 2026 | 514.90 | 525.00 | 483.20 | 483.20 | 483.20 | -4.99% | 63,800 |
| May 13, 2026 | 525.50 | 531.90 | 493.00 | 508.60 | 508.60 | -1.07% | 127,400 |
| May 12, 2026 | 514.00 | 514.10 | 505.00 | 514.10 | 514.10 | 4.99% | 105,200 |
| May 11, 2026 | 474.00 | 489.65 | 472.60 | 489.65 | 489.65 | 5.00% | 53,800 |
| May 8, 2026 | 485.45 | 485.45 | 463.65 | 466.35 | 466.35 | -3.93% | 100,200 |
| May 7, 2026 | 505.10 | 507.00 | 484.00 | 485.45 | 485.45 | -4.71% | 70,800 |
| May 6, 2026 | 532.95 | 533.40 | 503.00 | 509.45 | 509.45 | -1.64% | 66,200 |
| May 5, 2026 | 500.00 | 523.00 | 495.40 | 517.95 | 517.95 | 3.99% | 68,000 |
| May 4, 2026 | 482.00 | 512.75 | 482.00 | 498.10 | 498.10 | 1.94% | 88,800 |
| Apr 30, 2026 | 487.20 | 494.80 | 480.15 | 488.60 | 488.60 | 0.29% | 26,000 |
| Apr 29, 2026 | 494.00 | 506.00 | 485.00 | 487.20 | 487.20 | -0.76% | 36,000 |