TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 525.15
-27.60 (-4.99%)
Apr 21, 2026, 3:29 PM IST
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 548.00 | 550.00 | 532.55 | 535.00 | - | -3.21% | 43,000 |
| 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 |
| Apr 7, 2026 | 544.95 | 583.60 | 544.95 | 581.80 | 581.80 | 9.66% | 254,800 |
| Apr 6, 2026 | 499.80 | 530.55 | 492.25 | 530.55 | 530.55 | 9.99% | 112,600 |
| Apr 2, 2026 | 445.00 | 482.35 | 433.00 | 482.35 | 482.35 | 10.00% | 131,800 |
| Apr 1, 2026 | 432.90 | 438.50 | 431.00 | 438.50 | 438.50 | 10.00% | 53,000 |
| Mar 30, 2026 | 409.00 | 418.95 | 393.10 | 398.65 | 398.65 | -4.92% | 91,800 |
| Mar 27, 2026 | 425.00 | 439.80 | 415.00 | 419.30 | 419.30 | -3.42% | 73,200 |
| Mar 25, 2026 | 420.00 | 448.55 | 417.00 | 434.15 | 434.15 | 4.14% | 71,800 |
| Mar 24, 2026 | 426.90 | 429.00 | 413.00 | 416.90 | 416.90 | 2.45% | 71,000 |
| Mar 23, 2026 | 434.95 | 434.95 | 401.30 | 406.95 | 406.95 | -6.12% | 62,400 |
| Mar 20, 2026 | 453.50 | 464.00 | 430.00 | 433.50 | 433.50 | -3.39% | 63,200 |
| Mar 19, 2026 | 445.05 | 458.00 | 441.05 | 448.70 | 448.70 | -2.64% | 40,800 |
| Mar 18, 2026 | 436.35 | 475.00 | 436.35 | 460.85 | 460.85 | 5.63% | 101,600 |
| Mar 17, 2026 | 422.50 | 439.90 | 417.00 | 436.30 | 436.30 | 4.63% | 42,600 |
| Mar 16, 2026 | 444.10 | 446.95 | 403.10 | 417.00 | 417.00 | -6.00% | 76,600 |
| Mar 13, 2026 | 449.80 | 449.80 | 437.65 | 443.60 | 443.60 | -1.47% | 35,600 |
| Mar 12, 2026 | 431.50 | 466.00 | 431.50 | 450.20 | 450.20 | -2.78% | 47,400 |
| Mar 11, 2026 | 467.10 | 490.00 | 459.75 | 463.05 | 463.05 | 2.35% | 122,800 |
| Mar 10, 2026 | 434.00 | 452.40 | 420.55 | 452.40 | 452.40 | 9.99% | 60,600 |
| Mar 9, 2026 | 415.00 | 420.00 | 406.00 | 411.30 | 411.30 | -5.55% | 70,800 |
| Mar 6, 2026 | 431.00 | 460.00 | 425.00 | 435.45 | 435.45 | -2.27% | 75,600 |
| 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 |