TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 406.00
+9.80 (2.47%)
Jun 19, 2026, 3:29 PM IST
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 386.00 | 388.00 | 384.00 | 387.10 | - | -2.30% | 3,200 |
| 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 |
| Apr 28, 2026 | 493.00 | 501.00 | 482.00 | 490.95 | 490.95 | -0.36% | 51,200 |
| Apr 27, 2026 | 496.00 | 508.00 | 481.80 | 492.70 | 492.70 | 0.35% | 36,600 |
| Apr 24, 2026 | 504.90 | 511.70 | 482.50 | 491.00 | 491.00 | -2.32% | 48,800 |
| Apr 23, 2026 | 487.00 | 515.00 | 477.35 | 502.65 | 502.65 | 0.75% | 78,400 |
| Apr 22, 2026 | 511.10 | 516.00 | 498.90 | 498.90 | 498.90 | -5.00% | 162,800 |
| Apr 21, 2026 | 548.00 | 550.00 | 525.15 | 525.15 | 525.15 | -4.99% | 75,600 |
| Apr 20, 2026 | 567.00 | 577.95 | 545.00 | 552.75 | 552.75 | -3.01% | 49,200 |
| Apr 17, 2026 | 555.20 | 583.95 | 555.20 | 569.90 | 569.90 | 1.31% | 45,200 |
| Apr 16, 2026 | 564.70 | 574.00 | 555.00 | 562.55 | 562.55 | 0.12% | 65,200 |
| Apr 15, 2026 | 558.00 | 571.00 | 554.00 | 561.90 | 561.90 | 3.32% | 144,600 |
| Apr 13, 2026 | 543.10 | 573.95 | 538.55 | 543.85 | 543.85 | -4.06% | 87,600 |
| Apr 10, 2026 | 556.90 | 579.90 | 530.50 | 566.85 | 566.85 | 1.79% | 81,800 |
| Apr 9, 2026 | 585.55 | 585.55 | 556.30 | 556.90 | 556.90 | -4.89% | 86,800 |
| Apr 8, 2026 | 610.85 | 610.85 | 580.00 | 585.55 | 585.55 | 0.64% | 118,800 |