TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 418.50
+3.55 (0.86%)
Aug 27, 2026, 3:28 PM IST
TAC Infosec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 417.00 | 419.00 | 411.00 | 416.40 | 416.40 | 0.35% | 9,600 |
| Aug 26, 2026 | 422.70 | 425.00 | 413.00 | 414.95 | 414.95 | -1.58% | 29,400 |
| Aug 25, 2026 | 413.30 | 433.00 | 413.30 | 421.60 | 421.60 | 1.63% | 31,800 |
| Aug 24, 2026 | 417.85 | 430.00 | 410.50 | 414.85 | 414.85 | -0.72% | 38,800 |
| Aug 21, 2026 | 421.05 | 427.80 | 412.10 | 417.85 | 417.85 | -1.62% | 46,200 |
| Aug 20, 2026 | 440.05 | 446.10 | 420.00 | 424.75 | 424.75 | -3.48% | 44,400 |
| Aug 19, 2026 | 430.00 | 445.00 | 420.00 | 440.05 | 440.05 | 2.52% | 32,400 |
| Aug 18, 2026 | 420.05 | 448.75 | 420.05 | 429.25 | 429.25 | -2.34% | 51,600 |
| Aug 17, 2026 | 462.65 | 462.65 | 439.55 | 439.55 | 439.55 | -4.99% | 61,400 |
| Aug 14, 2026 | 487.90 | 487.90 | 456.00 | 462.65 | 462.65 | -3.53% | 41,000 |
| Aug 13, 2026 | 489.25 | 493.15 | 476.70 | 479.60 | 479.60 | -1.97% | 28,400 |
| Aug 12, 2026 | 503.00 | 503.00 | 480.00 | 489.25 | 489.25 | -0.18% | 23,000 |
| Aug 11, 2026 | 512.00 | 512.00 | 480.00 | 490.15 | 490.15 | -0.76% | 27,800 |
| Aug 10, 2026 | 514.00 | 516.00 | 490.00 | 493.90 | 493.90 | -3.36% | 41,000 |
| Aug 7, 2026 | 513.15 | 520.00 | 504.90 | 511.05 | 511.05 | 0.07% | 27,600 |
| Aug 6, 2026 | 528.50 | 533.10 | 501.00 | 510.70 | 510.70 | -2.04% | 40,000 |
| Aug 5, 2026 | 511.00 | 523.00 | 510.05 | 521.35 | 521.35 | 2.74% | 36,400 |
| Aug 4, 2026 | 521.40 | 521.40 | 500.00 | 507.45 | 507.45 | -2.68% | 44,800 |
| Aug 3, 2026 | 521.00 | 521.85 | 508.00 | 521.40 | 521.40 | 4.91% | 61,400 |
| Jul 31, 2026 | 478.10 | 497.00 | 468.00 | 497.00 | 497.00 | 5.00% | 59,400 |
| Jul 30, 2026 | 482.00 | 493.55 | 468.00 | 473.35 | 473.35 | -3.19% | 41,400 |
| Jul 29, 2026 | 480.25 | 500.00 | 476.05 | 488.95 | 488.95 | -0.08% | 35,200 |
| Jul 28, 2026 | 501.25 | 504.00 | 489.35 | 489.35 | 489.35 | -5.00% | 88,200 |
| Jul 27, 2026 | 550.80 | 563.95 | 513.65 | 515.10 | 515.10 | -4.73% | 103,400 |
| Jul 24, 2026 | 525.00 | 554.10 | 516.00 | 540.65 | 540.65 | 2.07% | 117,400 |
| Jul 23, 2026 | 507.00 | 529.90 | 506.05 | 529.70 | 529.70 | 4.95% | 144,400 |
| Jul 22, 2026 | 478.00 | 504.70 | 478.00 | 504.70 | 504.70 | 4.99% | 127,200 |
| Jul 21, 2026 | 489.00 | 491.00 | 475.50 | 480.70 | 480.70 | -0.49% | 38,800 |
| Jul 20, 2026 | 470.00 | 491.65 | 470.00 | 483.05 | 483.05 | 3.16% | 142,600 |
| Jul 17, 2026 | 478.20 | 481.00 | 463.30 | 468.25 | 468.25 | -3.90% | 96,000 |
| Jul 16, 2026 | 506.10 | 506.10 | 463.90 | 487.25 | 487.25 | 1.09% | 404,000 |
| Jul 15, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 5.00% | 11,000 |
| Jul 14, 2026 | 459.05 | 459.05 | 459.05 | 459.05 | 459.05 | 5.00% | 10,400 |
| Jul 13, 2026 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | 5.00% | 36,000 |
| 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 |