TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 487.95
+23.20 (4.99%)
Sep 16, 2026, 3:24 PM IST
TAC Infosec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 462.00 | 487.95 | 452.70 | 487.95 | - | 4.99% | 41,800 |
| Sep 15, 2026 | 479.90 | 485.90 | 460.40 | 464.75 | 464.75 | -0.46% | 41,200 |
| Sep 11, 2026 | 455.80 | 472.60 | 453.20 | 466.90 | 466.90 | -0.49% | 27,000 |
| Sep 10, 2026 | 464.80 | 478.10 | 445.60 | 469.20 | 469.20 | 2.65% | 41,600 |
| Sep 9, 2026 | 439.85 | 457.10 | 434.60 | 457.10 | 457.10 | 5.00% | 74,200 |
| Sep 8, 2026 | 434.00 | 444.00 | 427.00 | 435.35 | 435.35 | 2.39% | 39,400 |
| Sep 7, 2026 | 434.90 | 434.90 | 420.50 | 425.20 | 425.20 | -1.88% | 28,800 |
| Sep 4, 2026 | 431.00 | 445.00 | 424.60 | 433.35 | 433.35 | -0.89% | 22,800 |
| Sep 3, 2026 | 430.00 | 446.00 | 430.00 | 437.25 | 437.25 | 2.40% | 41,200 |
| Sep 2, 2026 | 406.05 | 427.00 | 403.00 | 427.00 | 427.00 | 4.99% | 45,400 |
| Sep 1, 2026 | 422.00 | 422.40 | 405.55 | 406.70 | 406.70 | -2.39% | 35,200 |
| Aug 31, 2026 | 426.45 | 426.45 | 413.20 | 416.65 | 416.65 | -1.55% | 28,000 |
| Aug 28, 2026 | 413.10 | 430.00 | 413.10 | 423.20 | 423.20 | 1.63% | 26,400 |
| 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 |