TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 376.50
-15.45 (-3.94%)
May 29, 2026, 3:29 PM IST
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |